Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.53 -0.53 (-0.51%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 67.58 69.38 67.38 69.16 837,996 +1.04(+1.52%)
Jun 29, 2022 68.46 68.63 67.51 68.13 174,243 -0.34(-0.49%)
Jun 28, 2022 69.43 70.29 68.38 68.46 448,000 -0.49(-0.72%)
Jun 27, 2022 69.05 69.23 68.33 68.95 730,940 +0.11(+0.16%)
Jun 24, 2022 67.02 68.89 67.02 68.85 106,859 +2.26(+3.39%)
Jun 23, 2022 66.94 67.11 65.74 66.59 101,725 -0.28(-0.41%)
Jun 22, 2022 66.16 67.50 66.08 66.86 48,281 -0.24(-0.35%)
Jun 21, 2022 66.36 67.26 66.16 67.10 94,443 +1.65(+2.52%)
Jun 17, 2022 65.23 65.72 64.33 65.45 152,697 +0.31(+0.48%)
Jun 16, 2022 66.37 66.62 64.94 65.14 449,816 -2.33(-3.45%)
Jun 15, 2022 67.07 68.11 66.37 67.46 147,801 +0.94(+1.42%)
Jun 14, 2022 67.32 67.32 65.97 66.52 560,103 -0.62(-0.92%)
Jun 13, 2022 67.90 68.01 66.83 67.14 366,829 -2.27(-3.27%)
Jun 10, 2022 70.01 70.06 69.22 69.41 102,367 -1.63(-2.30%)
Jun 09, 2022 72.02 72.02 71.01 71.04 65,204 -1.36(-1.87%)
Jun 08, 2022 73.46 73.55 72.28 72.40 322,530 -1.38(-1.86%)
Jun 07, 2022 71.92 73.77 71.85 73.77 87,508 +1.27(+1.75%)
Jun 06, 2022 72.65 72.99 72.29 72.50 96,120 +0.30(+0.42%)
Jun 03, 2022 71.92 72.37 71.70 72.20 51,536 -0.13(-0.18%)
Jun 02, 2022 70.92 72.35 70.77 72.33 103,367 +1.48(+2.09%)
Jun 01, 2022 71.22 71.64 70.01 70.84 132,554 -0.05(-0.07%)
May 31, 2022 71.11 71.24 70.33 70.89 101,938 -0.55(-0.77%)
May 27, 2022 70.44 71.44 70.43 71.44 80,555 +1.45(+2.08%)
May 26, 2022 69.39 70.54 69.39 69.99 111,876 +0.90(+1.31%)
May 25, 2022 68.44 69.26 68.39 69.09 168,353 +0.47(+0.69%)
May 24, 2022 68.20 68.77 67.27 68.61 101,181 +0.09(+0.13%)
May 23, 2022 67.78 68.69 67.52 68.53 133,164 +1.23(+1.82%)
May 20, 2022 68.54 68.54 66.02 67.30 163,219 -0.73(-1.07%)
May 19, 2022 68.14 68.72 67.42 68.02 93,614 -0.60(-0.87%)
May 18, 2022 69.79 70.13 68.30 68.62 152,995 -1.69(-2.40%)
May 17, 2022 69.45 70.37 69.37 70.31 85,015 +1.63(+2.37%)
May 16, 2022 68.36 69.24 68.36 68.68 76,833 +0.12(+0.17%)
May 13, 2022 67.91 68.83 67.80 68.56 393,488 +1.36(+2.02%)
May 12, 2022 67.21 68.00 66.10 67.21 189,465 -0.40(-0.60%)
May 11, 2022 68.47 69.66 67.47 67.61 310,753 -0.83(-1.22%)
May 10, 2022 69.13 69.34 67.63 68.45 1,150,396 +0.17(+0.24%)
May 09, 2022 70.66 70.66 67.94 68.28 1,002,114 -3.18(-4.45%)
May 06, 2022 71.75 71.81 70.69 71.46 200,034 -0.64(-0.89%)
May 05, 2022 73.60 73.67 71.57 72.10 147,273 -1.86(-2.51%)
May 04, 2022 72.23 74.05 71.91 73.96 171,685 +2.09(+2.91%)
May 03, 2022 71.50 72.45 71.42 71.87 510,568 +0.29(+0.41%)
May 02, 2022 71.22 72.26 70.37 71.57 434,587 +0.21(+0.29%)
Apr 29, 2022 73.30 73.71 71.25 71.36 193,659 -1.91(-2.60%)
Apr 28, 2022 73.39 73.60 72.10 73.27 140,070 +0.46(+0.63%)
Apr 27, 2022 73.27 73.63 72.29 72.81 212,993 -0.50(-0.68%)
Apr 26, 2022 74.42 74.56 73.26 73.31 96,339 -1.38(-1.85%)
Apr 25, 2022 74.56 74.71 73.06 74.69 213,974 -0.22(-0.29%)
Apr 22, 2022 75.71 76.22 74.79 74.91 175,441 -1.03(-1.36%)
Apr 21, 2022 78.39 78.51 75.76 75.94 324,004 -1.93(-2.47%)
Apr 20, 2022 78.09 78.45 77.60 77.87 152,443 +0.06(+0.08%)
Apr 19, 2022 76.90 78.03 76.90 77.81 386,637 +0.94(+1.23%)
Apr 18, 2022 77.24 77.61 76.60 76.87 116,156 -0.41(-0.53%)
Apr 14, 2022 77.40 77.81 77.22 77.28 154,331 +0.27(+0.36%)
Apr 13, 2022 76.60 77.21 76.47 77.00 138,030 +0.78(+1.02%)
Apr 12, 2022 76.45 77.04 75.93 76.23 153,073 +0.22(+0.28%)
Apr 11, 2022 76.12 76.92 75.88 76.01 196,678 -0.03(-0.04%)
Apr 08, 2022 77.20 77.26 75.98 76.04 162,195 -0.94(-1.22%)
Apr 07, 2022 76.19 77.24 75.88 76.98 191,847 +0.71(+0.93%)
Apr 06, 2022 76.34 76.60 75.97 76.28 134,510 -0.32(-0.42%)
Apr 05, 2022 77.36 78.18 76.49 76.60 234,938 -0.81(-1.04%)
Apr 04, 2022 77.60 77.60 76.59 77.41 136,838 -0.02(-0.03%)
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.