Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.61 -0.45 (-0.44%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 103.40 103.40 102.67 103.06 98,896 -0.59(-0.57%)
Jun 24, 2024 103.94 104.93 103.51 103.65 90,929 -0.15(-0.15%)
Jun 21, 2024 103.91 103.91 102.69 103.80 82,581 +0.17(+0.16%)
Jun 20, 2024 103.62 104.00 103.27 103.63 178,714 -0.06(-0.06%)
Jun 18, 2024 103.18 103.69 102.82 103.69 159,741 +0.57(+0.55%)
Jun 17, 2024 101.51 103.19 101.37 103.12 87,063 +1.33(+1.31%)
Jun 14, 2024 102.11 102.14 100.81 101.79 125,651 -1.02(-0.99%)
Jun 13, 2024 103.72 103.72 102.30 102.81 151,582 -1.04(-1.00%)
Jun 12, 2024 104.00 104.22 103.41 103.85 99,255 +0.58(+0.56%)
Jun 11, 2024 103.50 103.50 102.66 103.27 85,785 -0.77(-0.74%)
Jun 10, 2024 103.74 104.06 103.64 104.04 108,261 +0.18(+0.17%)
Jun 07, 2024 103.92 104.48 103.78 103.86 68,901 -0.25(-0.24%)
Jun 06, 2024 104.67 104.79 103.86 104.11 123,958 -0.84(-0.80%)
Jun 05, 2024 104.26 104.95 103.72 104.95 78,775 +0.87(+0.83%)
Jun 04, 2024 104.06 104.23 103.39 104.08 93,861 -0.21(-0.20%)
Jun 03, 2024 105.18 105.18 103.39 104.29 207,945 -0.59(-0.56%)
May 31, 2024 103.84 104.88 103.07 104.88 94,265 +1.29(+1.24%)
May 30, 2024 103.12 103.66 103.11 103.59 106,709 +0.73(+0.71%)
May 29, 2024 103.31 103.67 102.78 102.86 221,256 -1.38(-1.32%)
May 28, 2024 105.42 105.42 103.95 104.24 155,812 -1.02(-0.97%)
May 24, 2024 104.75 105.32 104.43 105.26 100,713 +1.22(+1.17%)
May 23, 2024 105.52 105.61 103.92 104.04 92,584 -1.40(-1.33%)
May 22, 2024 105.27 105.54 104.75 105.44 135,635 -0.15(-0.14%)
May 21, 2024 105.27 105.67 105.17 105.59 301,026 +0.17(+0.16%)
May 20, 2024 104.94 105.57 104.92 105.42 120,855 +0.52(+0.50%)
May 17, 2024 104.77 104.93 104.32 104.90 75,286 +0.26(+0.25%)
May 16, 2024 104.74 105.09 104.56 104.64 122,779 -0.07(-0.07%)
May 15, 2024 104.54 104.71 104.19 104.71 98,902 +0.54(+0.52%)
May 14, 2024 104.12 104.18 103.86 104.17 90,653 +0.21(+0.20%)
May 13, 2024 104.96 105.06 103.94 103.96 121,214 -0.77(-0.73%)
May 10, 2024 105.24 105.30 104.54 104.73 116,752 -0.34(-0.32%)
May 09, 2024 104.31 105.07 104.16 105.07 124,041 +0.90(+0.86%)
May 08, 2024 103.66 104.22 103.66 104.17 138,367 +0.43(+0.41%)
May 07, 2024 103.77 103.95 103.47 103.74 167,869 -0.32(-0.31%)
May 06, 2024 103.32 104.06 103.29 104.06 222,429 +1.27(+1.23%)
May 03, 2024 102.90 103.12 102.09 102.79 119,263 +0.63(+0.62%)
May 02, 2024 101.84 102.16 100.95 102.16 146,763 +1.13(+1.12%)
May 01, 2024 100.97 102.01 100.69 101.03 97,746 -0.06(-0.06%)
Apr 30, 2024 101.92 102.28 101.02 101.09 127,861 -0.75(-0.74%)
Apr 29, 2024 101.07 101.84 101.07 101.84 113,758 +1.07(+1.06%)
Apr 26, 2024 100.19 100.99 100.11 100.78 201,562 +0.56(+0.56%)
Apr 25, 2024 99.07 100.28 98.58 100.22 365,529 +0.57(+0.57%)
Apr 24, 2024 100.73 100.80 98.87 99.65 266,201 -0.67(-0.67%)
Apr 23, 2024 99.60 100.33 99.45 100.31 144,867 +1.45(+1.46%)
Apr 22, 2024 98.70 99.39 98.28 98.87 159,386 +0.69(+0.70%)
Apr 19, 2024 98.30 98.79 97.97 98.18 143,805 +0.20(+0.20%)
Apr 18, 2024 98.37 99.16 97.89 97.98 122,452 -0.17(-0.17%)
Apr 17, 2024 99.04 99.04 97.51 98.15 193,760 -0.43(-0.44%)
Apr 16, 2024 98.44 98.85 97.94 98.58 118,268 +0.36(+0.37%)
Apr 15, 2024 100.17 100.36 98.04 98.22 175,939 -0.73(-0.74%)
Apr 12, 2024 99.75 100.17 98.58 98.95 162,344 -1.04(-1.04%)
Apr 11, 2024 99.85 100.31 98.96 99.99 142,330 +0.25(+0.25%)
Apr 10, 2024 99.06 99.86 98.71 99.74 207,952 -0.49(-0.49%)
Apr 09, 2024 101.21 101.42 99.67 100.23 165,419 -1.19(-1.17%)
Apr 08, 2024 101.61 101.76 101.25 101.41 102,426 +0.08(+0.08%)
Apr 05, 2024 100.33 101.49 100.33 101.33 102,375 +1.19(+1.19%)
Apr 04, 2024 100.75 101.33 99.88 100.15 401,701 +0.05(+0.05%)
Apr 03, 2024 99.56 100.44 99.52 100.10 166,805 +0.36(+0.36%)
Apr 02, 2024 100.42 100.42 99.65 99.74 134,459 -0.73(-0.73%)
Apr 01, 2024 101.58 101.58 100.46 100.47 123,092 -0.97(-0.96%)
Mar 28, 2024 101.73 101.74 101.34 101.43 108,892 -0.14(-0.14%)
Mar 27, 2024 100.75 101.57 100.69 101.57 124,816 +1.52(+1.52%)
Mar 26, 2024 100.20 100.39 100.00 100.06 357,487 +0.01(+0.01%)
Mar 25, 2024 100.53 100.67 99.92 100.05 122,519 -0.21(-0.21%)
Mar 22, 2024 100.52 100.58 100.07 100.25 121,709 -0.09(-0.09%)
Mar 21, 2024 100.33 100.69 100.02 100.34 137,705 +0.51(+0.51%)
Mar 20, 2024 98.87 99.93 98.70 99.84 126,291 +0.97(+0.98%)
Mar 19, 2024 98.00 98.87 98.00 98.87 120,853 +0.90(+0.92%)
Mar 18, 2024 98.17 98.28 97.78 97.97 116,059 -0.13(-0.13%)
Mar 15, 2024 97.78 98.31 97.49 98.09 86,226 +0.13(+0.13%)
Mar 14, 2024 98.66 98.75 97.29 97.96 98,609 -0.49(-0.50%)
Mar 13, 2024 98.09 98.57 98.09 98.45 117,125 +0.26(+0.26%)
Mar 12, 2024 98.19 98.27 97.40 98.19 170,203 -0.17(-0.17%)
Mar 11, 2024 98.85 99.14 97.86 98.36 264,521 -0.87(-0.87%)
Mar 08, 2024 100.03 100.40 98.86 99.23 129,463 -0.45(-0.45%)
Mar 07, 2024 99.57 99.75 99.12 99.68 168,215 +0.49(+0.49%)
Mar 06, 2024 98.84 99.47 98.78 99.19 182,208 +0.87(+0.88%)
Mar 05, 2024 98.85 99.21 97.91 98.32 150,169 -0.45(-0.45%)
Mar 04, 2024 98.20 98.86 98.11 98.77 107,872 +0.84(+0.86%)
Mar 01, 2024 97.73 97.95 97.26 97.93 101,242 +0.32(+0.33%)
Feb 29, 2024 97.88 97.88 97.04 97.62 101,548 +0.18(+0.18%)
Feb 28, 2024 96.53 97.66 96.34 97.44 140,276 +0.87(+0.90%)
Feb 27, 2024 96.52 96.57 96.01 96.57 105,274 +0.22(+0.23%)
Feb 26, 2024 96.63 96.78 96.25 96.35 133,217 -0.09(-0.09%)
Feb 23, 2024 96.14 96.56 96.09 96.44 108,666 +0.44(+0.46%)
Feb 22, 2024 95.63 96.15 95.39 96.00 206,411 +0.75(+0.79%)
Feb 21, 2024 94.79 95.30 94.67 95.25 152,223 +0.38(+0.40%)
Feb 20, 2024 94.92 95.41 94.74 94.87 131,557 -0.27(-0.28%)
Feb 16, 2024 95.20 95.69 95.05 95.14 136,265 -0.17(-0.18%)
Feb 15, 2024 94.86 95.36 94.74 95.31 123,068 +0.70(+0.74%)
Feb 14, 2024 94.04 94.61 93.86 94.61 125,302 +1.27(+1.36%)
Feb 13, 2024 93.45 93.64 92.70 93.35 252,040 -0.68(-0.72%)
Feb 12, 2024 93.79 94.36 93.79 94.02 212,123 +0.15(+0.16%)
Feb 09, 2024 93.66 93.90 93.29 93.87 265,182 +0.56(+0.60%)
Feb 08, 2024 93.37 93.50 92.91 93.32 242,600 -0.03(-0.03%)
Feb 07, 2024 92.97 93.54 92.85 93.35 211,371 +0.55(+0.59%)
Feb 06, 2024 92.05 92.80 91.84 92.80 113,395 +0.98(+1.06%)
Feb 05, 2024 91.67 92.00 90.95 91.82 141,287 -0.34(-0.37%)
Feb 02, 2024 91.81 92.52 91.52 92.16 144,226 +0.15(+0.16%)
Feb 01, 2024 91.38 92.01 90.71 92.01 191,081 +1.21(+1.33%)
Jan 31, 2024 91.48 91.65 90.70 90.80 160,855 -0.56(-0.61%)
Jan 30, 2024 91.23 91.40 90.96 91.36 116,560 +0.19(+0.21%)
Jan 29, 2024 90.97 91.17 90.45 91.17 102,558 +0.40(+0.44%)
Jan 26, 2024 90.43 91.20 90.38 90.77 217,635 +0.57(+0.63%)
Jan 25, 2024 90.72 90.72 89.52 90.20 200,549 -0.23(-0.25%)
Jan 24, 2024 91.04 91.29 90.43 90.43 496,665 -0.24(-0.26%)
Jan 23, 2024 91.25 91.59 90.53 90.67 161,596 -0.30(-0.33%)
Jan 22, 2024 90.66 91.15 90.60 90.97 125,008 +0.55(+0.61%)
Jan 19, 2024 90.40 90.52 89.67 90.42 131,965 +0.30(+0.33%)
Jan 18, 2024 89.29 90.12 88.94 90.12 264,330 +1.24(+1.39%)
Jan 17, 2024 88.76 89.69 88.65 88.89 104,859 -0.38(-0.42%)
Jan 16, 2024 90.33 90.43 88.92 89.27 130,387 -1.43(-1.57%)
Jan 12, 2024 90.37 90.69 90.10 90.69 169,441 +0.75(+0.83%)
Jan 11, 2024 90.40 90.40 89.26 89.94 130,948 -0.27(-0.30%)
Jan 10, 2024 89.82 90.35 89.82 90.21 159,853 +0.60(+0.67%)
Jan 09, 2024 89.75 89.75 89.17 89.62 138,409 -0.62(-0.69%)
Jan 08, 2024 89.33 90.23 88.71 90.23 151,647 +0.28(+0.31%)
Jan 05, 2024 90.09 90.22 89.57 89.95 156,350 -0.02(-0.02%)
Jan 04, 2024 90.30 90.95 89.97 89.97 134,426 -0.01(-0.01%)
Jan 03, 2024 90.83 91.06 89.98 89.98 167,508 -1.26(-1.38%)
Jan 02, 2024 91.58 92.09 91.00 91.24 108,265 -0.69(-0.75%)
Dec 29, 2023 91.99 92.14 91.63 91.93 144,781 -0.02(-0.02%)
Dec 28, 2023 91.73 92.11 91.73 91.95 82,915 +0.04(+0.04%)
Dec 27, 2023 91.75 92.04 91.57 91.91 110,668 +0.09(+0.10%)
Dec 26, 2023 91.36 91.98 91.23 91.82 67,252 +0.52(+0.57%)
Dec 22, 2023 91.15 91.63 91.01 91.30 86,487 +0.45(+0.49%)
Dec 21, 2023 90.64 90.89 90.25 90.85 104,842 +1.12(+1.25%)
Dec 20, 2023 91.04 91.30 89.73 89.73 136,879 -1.53(-1.67%)
Dec 19, 2023 90.79 91.26 90.54 91.26 205,081 +0.78(+0.86%)
Dec 18, 2023 90.42 90.62 90.28 90.48 126,523 +0.29(+0.32%)
Dec 15, 2023 90.31 90.42 89.84 90.20 85,386 -0.07(-0.08%)
Dec 14, 2023 91.18 91.18 89.72 90.27 139,623 -0.56(-0.61%)
Dec 13, 2023 89.96 90.96 89.69 90.82 136,081 +1.04(+1.16%)
Dec 12, 2023 89.42 89.94 89.08 89.78 86,859 +0.43(+0.48%)
Dec 11, 2023 88.63 89.35 88.63 89.35 80,678 +0.73(+0.82%)
Dec 08, 2023 88.22 88.72 88.04 88.63 96,263 +0.43(+0.48%)
Dec 07, 2023 88.54 88.67 87.78 88.20 93,129 -0.20(-0.23%)
Dec 06, 2023 88.50 89.03 88.23 88.40 128,749 +0.21(+0.24%)
Dec 05, 2023 88.89 88.89 88.18 88.19 80,211 -1.04(-1.17%)
Dec 04, 2023 88.16 89.23 88.16 89.23 69,957 +0.67(+0.75%)
Dec 01, 2023 87.45 88.57 87.45 88.57 144,942 +1.09(+1.25%)
Nov 30, 2023 86.47 87.47 86.41 87.47 96,779 +1.24(+1.44%)
Nov 29, 2023 86.85 86.85 86.06 86.23 136,511 -0.28(-0.32%)
Nov 28, 2023 86.95 87.31 86.46 86.51 101,089 -0.25(-0.29%)
Nov 27, 2023 86.91 86.94 86.59 86.76 105,403 -0.27(-0.31%)
Nov 24, 2023 86.82 87.26 86.82 87.03 46,485 +0.32(+0.37%)
Nov 22, 2023 86.54 86.89 86.28 86.71 106,018 +0.36(+0.41%)
Nov 21, 2023 86.34 86.54 86.18 86.35 99,814 -0.10(-0.12%)
Nov 20, 2023 85.91 86.62 85.78 86.45 129,305 +0.78(+0.91%)
Nov 17, 2023 85.82 85.89 85.58 85.67 114,630 +0.12(+0.14%)
Nov 16, 2023 85.87 85.99 85.43 85.55 92,962 -0.26(-0.30%)
Nov 15, 2023 86.18 86.39 85.74 85.81 180,970 -0.27(-0.31%)
Nov 14, 2023 85.79 86.23 85.56 86.08 152,572 +1.02(+1.20%)
Nov 13, 2023 84.53 85.31 84.46 85.06 98,914 +0.69(+0.81%)
Nov 10, 2023 83.60 84.43 83.51 84.37 204,566 +1.04(+1.25%)
Nov 09, 2023 83.97 84.23 83.00 83.33 137,378 -0.04(-0.05%)
Nov 08, 2023 83.48 83.63 82.87 83.37 204,703 -0.01(-0.01%)
Nov 07, 2023 83.41 83.55 83.02 83.38 108,266 -0.15(-0.18%)
Nov 06, 2023 83.83 83.83 83.24 83.52 113,335 -0.08(-0.10%)
Nov 03, 2023 83.66 84.11 83.57 83.60 302,181 +0.58(+0.69%)
Nov 02, 2023 82.28 83.12 82.25 83.03 376,377 +1.61(+1.98%)
Nov 01, 2023 81.32 81.56 80.81 81.42 332,064 +0.41(+0.50%)
Oct 31, 2023 79.85 81.03 79.81 81.01 147,842 +1.38(+1.74%)
Oct 30, 2023 79.61 79.93 79.20 79.63 126,673 +0.43(+0.54%)
Oct 27, 2023 80.18 80.18 78.90 79.20 192,961 -0.90(-1.12%)
Oct 26, 2023 80.08 80.81 79.84 80.09 198,360 +0.07(+0.09%)
Oct 25, 2023 80.77 80.97 80.02 80.02 168,363 -0.35(-0.43%)
Oct 24, 2023 80.91 81.09 80.19 80.37 372,460 +0.55(+0.69%)
Oct 23, 2023 79.93 80.76 79.67 79.82 132,795 -0.23(-0.29%)
Oct 20, 2023 81.05 81.16 80.00 80.05 155,927 -0.98(-1.21%)
Oct 19, 2023 81.75 82.25 80.91 81.04 546,279 -0.83(-1.01%)
Oct 18, 2023 82.70 82.70 81.68 81.86 232,553 -0.89(-1.07%)
Oct 17, 2023 81.91 83.49 81.91 82.75 276,212 +0.40(+0.48%)
Oct 16, 2023 82.59 82.66 81.83 82.35 201,488 +0.27(+0.33%)
Oct 13, 2023 82.44 82.54 81.66 82.08 190,075 +0.07(+0.08%)
Oct 12, 2023 83.25 83.25 81.47 82.01 287,113 -0.98(-1.19%)
Oct 11, 2023 82.61 83.00 82.38 83.00 340,082 +0.85(+1.03%)
Oct 10, 2023 82.57 82.63 81.86 82.15 339,515 +0.21(+0.25%)
Oct 09, 2023 80.48 81.97 80.12 81.94 594,742 +3.23(+4.11%)
Oct 06, 2023 77.37 79.13 77.08 78.71 101,664 +0.94(+1.21%)
Oct 05, 2023 77.98 78.10 77.51 77.77 168,148 -0.22(-0.28%)
Oct 04, 2023 78.19 78.26 77.28 77.98 61,156 -0.12(-0.15%)
Oct 03, 2023 78.59 79.11 77.93 78.11 237,229 -0.67(-0.84%)
Oct 02, 2023 79.26 79.55 78.51 78.77 105,964 -0.60(-0.75%)
Sep 29, 2023 80.01 80.03 79.24 79.37 70,412 -0.16(-0.20%)
Sep 28, 2023 79.42 80.14 79.42 79.53 80,444 +0.06(+0.08%)
Sep 27, 2023 78.97 79.68 78.81 79.47 76,940 +0.81(+1.02%)
Sep 26, 2023 79.12 79.41 78.60 78.66 136,267 -0.84(-1.05%)
Sep 25, 2023 78.94 79.59 79.33 79.50 99,554 +0.34(+0.43%)
Sep 22, 2023 79.84 79.87 79.16 79.16 330,943 -0.57(-0.71%)
Sep 21, 2023 80.86 81.03 79.73 79.73 144,751 -1.50(-1.85%)
Sep 20, 2023 81.82 82.15 81.21 81.23 70,018 -0.14(-0.17%)
Sep 19, 2023 81.80 82.01 81.05 81.37 97,518 -0.48(-0.58%)
Sep 18, 2023 81.38 82.34 81.34 81.84 141,866 +0.52(+0.64%)
Sep 15, 2023 81.46 81.87 81.12 81.32 191,836 -0.49(-0.59%)
Sep 14, 2023 81.20 81.81 81.20 81.81 179,362 +0.78(+0.97%)
Sep 13, 2023 81.35 81.66 80.72 81.02 91,768 -0.46(-0.56%)
Sep 12, 2023 81.17 81.68 81.17 81.48 56,701 -0.12(-0.15%)
Sep 11, 2023 81.83 81.83 80.89 81.60 64,297 -0.12(-0.15%)
Sep 08, 2023 82.25 82.39 81.48 81.72 54,064 -0.56(-0.68%)
Sep 07, 2023 82.26 82.45 81.92 82.27 76,332 -0.17(-0.20%)
Sep 06, 2023 83.25 83.50 82.28 82.44 76,817 -0.92(-1.11%)
Sep 05, 2023 84.43 84.43 83.32 83.37 68,849 -1.28(-1.51%)
Sep 01, 2023 84.69 84.74 84.34 84.65 60,823 +0.47(+0.55%)
Aug 31, 2023 84.62 84.80 84.18 84.18 51,042 -0.30(-0.35%)
Aug 30, 2023 83.95 84.83 83.95 84.48 58,215 +0.57(+0.67%)
Aug 29, 2023 83.42 83.92 83.14 83.91 57,350 +0.44(+0.52%)
Aug 28, 2023 82.92 83.62 82.91 83.47 54,550 +0.74(+0.90%)
Aug 25, 2023 82.64 82.88 81.79 82.73 67,918 +0.41(+0.49%)
Aug 24, 2023 83.13 83.49 82.31 82.32 42,102 -1.09(-1.31%)
Aug 23, 2023 82.96 83.56 82.96 83.42 101,208 +0.47(+0.57%)
Aug 22, 2023 82.89 83.20 82.54 82.94 49,716 +0.18(+0.22%)
Aug 21, 2023 82.72 82.84 82.33 82.76 190,627 +0.13(+0.16%)
Aug 18, 2023 81.75 82.91 81.72 82.63 77,947 +0.34(+0.41%)
Aug 17, 2023 83.42 83.57 82.29 82.29 74,018 -1.01(-1.22%)
Aug 16, 2023 83.44 83.83 83.25 83.31 114,231 -0.21(-0.25%)
Aug 15, 2023 84.24 84.24 83.46 83.51 76,083 -1.05(-1.24%)
Aug 14, 2023 84.64 84.82 84.51 84.57 32,575 -0.16(-0.19%)
Aug 11, 2023 84.31 84.77 84.16 84.73 62,350 +0.31(+0.36%)
Aug 10, 2023 84.82 85.17 84.19 84.42 46,717 -0.23(-0.27%)
Aug 09, 2023 84.60 85.00 84.37 84.65 71,084 +0.34(+0.40%)
Aug 08, 2023 84.55 84.60 83.98 84.31 81,573 -0.62(-0.73%)
Aug 07, 2023 84.19 85.06 84.19 84.92 58,462 +0.98(+1.17%)
Aug 04, 2023 84.23 84.79 83.93 83.94 31,640 +0.07(+0.08%)
Aug 03, 2023 83.90 84.03 83.52 83.87 40,291 -0.13(-0.15%)
Aug 02, 2023 84.62 84.74 83.84 84.00 73,303 -1.12(-1.32%)
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.