Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.72 -0.45 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 77.61 78.15 76.89 76.93 171,332 -1.00(-1.29%)
Mar 30, 2022 77.60 78.25 77.36 77.94 646,919 +0.49(+0.63%)
Mar 29, 2022 77.40 77.53 76.67 77.45 327,219 -0.02(-0.03%)
Mar 28, 2022 78.17 78.17 77.16 77.46 178,307 -0.73(-0.93%)
Mar 25, 2022 78.25 78.58 77.89 78.19 213,887 +0.29(+0.38%)
Mar 24, 2022 77.17 77.90 76.87 77.90 621,675 +1.10(+1.43%)
Mar 23, 2022 77.04 77.31 76.76 76.80 263,829 -0.42(-0.55%)
Mar 22, 2022 76.74 77.45 76.41 77.22 209,489 +0.79(+1.03%)
Mar 21, 2022 75.70 76.66 75.62 76.43 148,682 +0.83(+1.10%)
Mar 18, 2022 75.25 75.64 74.85 75.60 152,302 +0.46(+0.61%)
Mar 17, 2022 74.24 75.24 74.21 75.14 255,775 +1.03(+1.39%)
Mar 16, 2022 74.83 75.15 72.81 74.11 357,364 -0.55(-0.74%)
Mar 15, 2022 73.69 74.77 73.52 74.66 329,429 +1.39(+1.90%)
Mar 14, 2022 74.10 74.10 72.78 73.27 233,923 -0.35(-0.48%)
Mar 11, 2022 75.12 75.44 73.55 73.62 343,008 -0.96(-1.29%)
Mar 10, 2022 74.26 74.58 199,339 -0.03(-0.04%)
Mar 09, 2022 74.04 75.04 73.43 74.61 259,191 +1.23(+1.67%)
Mar 08, 2022 75.32 75.32 73.37 73.39 573,736 -1.84(-2.45%)
Mar 07, 2022 76.36 77.26 75.20 75.23 2,395,518 -0.83(-1.10%)
Mar 04, 2022 75.62 76.12 74.82 76.07 244,368 +0.43(+0.57%)
Mar 03, 2022 76.71 76.71 75.14 75.63 170,504 -0.72(-0.94%)
Mar 02, 2022 75.84 76.61 74.80 76.35 1,052,745 +0.82(+1.09%)
Mar 01, 2022 75.83 76.11 74.80 75.53 1,505,103 -0.26(-0.35%)
Feb 28, 2022 73.59 75.83 73.24 75.79 1,052,515 +3.01(+4.14%)
Feb 25, 2022 71.16 72.98 71.48 72.78 140,668 +2.05(+2.90%)
Feb 24, 2022 68.50 70.82 67.47 70.73 277,910 +2.10(+3.06%)
Feb 23, 2022 70.10 70.34 68.57 68.63 34,992 -0.82(-1.19%)
Feb 22, 2022 70.18 70.41 69.15 69.45 42,415 -0.69(-0.98%)
Feb 18, 2022 70.14 0 -0.64(-0.90%)
Feb 17, 2022 71.32 71.36 70.71 70.78 30,460 -0.84(-1.18%)
Feb 16, 2022 70.80 71.85 70.79 71.62 22,830 +0.75(+1.05%)
Feb 15, 2022 70.52 71.09 70.52 70.88 35,565 +0.87(+1.25%)
Feb 14, 2022 70.61 70.81 69.58 70.00 33,958 -0.68(-0.96%)
Feb 11, 2022 70.79 71.29 70.16 70.68 82,337 +0.08(+0.11%)
Feb 10, 2022 70.63 71.87 70.34 70.60 20,687 -0.78(-1.10%)
Feb 09, 2022 70.91 71.51 70.91 71.38 18,935 +0.87(+1.23%)
Feb 08, 2022 69.60 70.60 69.48 70.51 31,514 +0.88(+1.27%)
Feb 07, 2022 69.22 70.17 69.20 69.63 55,705 +0.58(+0.84%)
Feb 04, 2022 68.89 69.53 68.20 69.05 12,064 -0.04(-0.06%)
Feb 03, 2022 69.35 69.59 69.09 22,827 -0.85(-1.22%)
Feb 02, 2022 69.52 70.03 68.99 69.94 23,368 +0.47(+0.68%)
Feb 01, 2022 69.02 69.57 68.39 69.47 40,100 +0.46(+0.67%)
Jan 31, 2022 67.78 69.01 69.01 74,310 +0.84(+1.24%)
Jan 28, 2022 67.58 68.21 66.39 68.17 38,339 +0.42(+0.62%)
Jan 27, 2022 69.85 69.97 67.41 67.75 26,166 -1.54(-2.23%)
Jan 26, 2022 70.64 70.88 69.04 69.29 22,315 -0.63(-0.91%)
Jan 25, 2022 69.58 70.44 68.41 69.92 41,026 -0.66(-0.93%)
Jan 24, 2022 69.17 70.70 67.97 70.58 58,607 +0.47(+0.67%)
Jan 21, 2022 71.00 71.31 69.99 70.11 38,315 -1.08(-1.52%)
Jan 20, 2022 72.15 72.78 71.08 71.19 33,471 -0.70(-0.97%)
Jan 19, 2022 72.63 72.90 71.85 71.89 41,815 -0.60(-0.83%)
Jan 18, 2022 72.95 72.95 72.21 72.48 23,922 -0.78(-1.07%)
Jan 14, 2022 73.27 0 +0.52(+0.71%)
Jan 13, 2022 72.69 73.53 72.64 72.75 30,507 +0.26(+0.35%)
Jan 12, 2022 72.95 72.95 72.40 72.49 18,823 -0.13(-0.18%)
Jan 11, 2022 72.02 72.66 71.61 72.62 22,459 +0.67(+0.93%)
Jan 10, 2022 72.02 72.35 71.31 71.95 14,499 -0.39(-0.54%)
Jan 07, 2022 72.08 72.95 72.08 72.34 17,311 +0.42(+0.58%)
Jan 06, 2022 71.83 72.38 71.75 71.93 24,517 +0.23(+0.31%)
Jan 05, 2022 72.40 72.99 71.70 71.70 18,192 -0.86(-1.19%)
Jan 04, 2022 71.65 72.69 71.65 72.56 37,341 +1.22(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.