Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.69 -0.37 (-0.36%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 66.19 66.19 66.19 28,442 +0.26(+0.39%)
Dec 30, 2020 65.61 66.22 65.61 65.94 28,442 +0.61(+0.93%)
Dec 29, 2020 65.84 66.12 64.99 65.33 39,371 -0.30(-0.46%)
Dec 28, 2020 65.90 66.12 65.58 65.63 51,839 +0.21(+0.32%)
Dec 24, 2020 65.94 65.94 65.18 65.42 7,074 -0.30(-0.45%)
Dec 23, 2020 64.86 66.05 64.86 65.72 32,511 +1.11(+1.72%)
Dec 22, 2020 64.85 64.99 64.59 64.60 22,988 -0.21(-0.33%)
Dec 21, 2020 64.39 64.96 63.82 64.82 43,632 -0.48(-0.74%)
Dec 18, 2020 65.05 65.38 64.94 65.30 36,141 +0.40(+0.62%)
Dec 17, 2020 65.25 65.35 64.85 64.90 26,776 -0.17(-0.25%)
Dec 16, 2020 65.85 65.85 64.87 65.07 55,133 -0.63(-0.96%)
Dec 15, 2020 65.24 65.91 64.82 65.70 35,258 +0.63(+0.97%)
Dec 14, 2020 66.06 66.28 64.97 65.07 42,776 -0.56(-0.85%)
Dec 11, 2020 65.17 65.77 65.05 65.63 51,542 +0.00(+0.00%)
Dec 10, 2020 65.18 65.75 65.18 65.63 23,931 -0.11(-0.16%)
Dec 09, 2020 66.23 66.28 65.24 65.73 60,923 -0.31(-0.47%)
Dec 08, 2020 65.65 66.26 65.65 66.05 33,472 +0.15(+0.22%)
Dec 07, 2020 66.19 66.21 65.73 65.90 32,353 -0.14(-0.21%)
Dec 04, 2020 65.45 66.11 65.45 66.03 37,373 +0.83(+1.27%)
Dec 03, 2020 64.54 65.77 64.47 65.21 30,395 +0.83(+1.29%)
Dec 02, 2020 63.82 64.49 63.47 64.38 26,729 +0.41(+0.65%)
Dec 01, 2020 64.00 64.54 63.95 63.96 41,330 +0.65(+1.02%)
Nov 30, 2020 64.48 64.48 63.07 63.32 31,850 -1.32(-2.05%)
Nov 27, 2020 64.98 65.00 64.47 64.64 24,539 -0.19(-0.29%)
Nov 25, 2020 65.20 65.20 64.51 64.83 48,462 -0.46(-0.70%)
Nov 24, 2020 64.78 65.44 64.78 65.28 125,733 +1.46(+2.29%)
Nov 23, 2020 62.94 64.10 62.94 63.82 34,042 +1.28(+2.04%)
Nov 20, 2020 63.31 63.31 62.49 62.55 18,789 -0.82(-1.29%)
Nov 19, 2020 62.85 63.37 62.58 63.37 26,977 +0.28(+0.45%)
Nov 18, 2020 64.15 64.26 63.08 63.08 73,606 -0.45(-0.71%)
Nov 17, 2020 62.83 63.74 62.45 63.53 64,375 +0.12(+0.18%)
Nov 16, 2020 62.74 63.54 62.53 63.41 64,956 +1.83(+2.97%)
Nov 13, 2020 60.13 61.62 60.13 61.58 31,931 +1.84(+3.08%)
Nov 12, 2020 59.88 60.36 59.40 59.74 42,557 -0.62(-1.03%)
Nov 11, 2020 61.46 61.46 60.10 60.36 52,951 -0.93(-1.52%)
Nov 10, 2020 60.04 61.51 60.04 61.29 64,251 +1.56(+2.61%)
Nov 09, 2020 59.90 61.17 59.40 59.73 105,247 +3.38(+6.00%)
Nov 06, 2020 56.39 56.57 56.22 56.35 49,591 -0.13(-0.22%)
Nov 05, 2020 56.30 56.98 56.30 56.48 83,065 +0.60(+1.08%)
Nov 04, 2020 55.80 56.98 55.33 55.88 62,323 +0.07(+0.12%)
Nov 03, 2020 54.82 56.07 54.79 55.81 59,714 +1.77(+3.28%)
Nov 02, 2020 53.12 54.20 53.05 54.04 43,960 +1.55(+2.95%)
Oct 30, 2020 52.10 52.70 51.76 52.49 35,833 +0.02(+0.04%)
Oct 29, 2020 51.80 52.77 51.66 52.47 88,145 +0.66(+1.28%)
Oct 28, 2020 52.68 53.16 51.80 51.80 68,080 -1.83(-3.41%)
Oct 27, 2020 54.86 54.86 53.64 53.64 44,437 -1.31(-2.38%)
Oct 26, 2020 55.60 55.66 54.42 54.94 41,519 -1.47(-2.61%)
Oct 23, 2020 56.35 56.57 56.03 56.41 27,721 +0.33(+0.59%)
Oct 22, 2020 55.36 56.21 55.36 56.08 22,926 +0.76(+1.37%)
Oct 21, 2020 55.77 56.05 55.32 55.32 34,568 -0.61(-1.10%)
Oct 20, 2020 56.39 56.63 55.83 55.93 34,688 -0.09(-0.16%)
Oct 19, 2020 56.70 57.11 55.92 56.02 32,453 -0.61(-1.08%)
Oct 16, 2020 56.59 57.06 56.59 56.64 24,128 +0.34(+0.61%)
Oct 15, 2020 55.59 56.34 55.55 56.29 32,561 +0.16(+0.28%)
Oct 14, 2020 55.80 56.63 55.80 56.14 34,389 +0.28(+0.51%)
Oct 13, 2020 56.26 56.40 55.73 55.86 40,709 -0.80(-1.41%)
Oct 12, 2020 56.48 56.86 56.40 56.66 36,141 +0.26(+0.46%)
Oct 09, 2020 56.83 56.99 56.39 56.39 39,632 -0.18(-0.32%)
Oct 08, 2020 56.10 56.59 55.85 56.58 73,830 +0.83(+1.49%)
Oct 07, 2020 55.30 55.90 55.30 55.75 56,422 +0.94(+1.72%)
Oct 06, 2020 55.85 56.24 54.71 54.80 77,204 -0.72(-1.30%)
Oct 05, 2020 55.28 55.81 55.28 55.53 34,349 +0.58(+1.06%)
Oct 02, 2020 53.48 55.12 53.29 54.94 45,381 +0.49(+0.89%)
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.