Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

101.67 -0.04 (-0.04%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 100.89 101.71 100.82 101.71 124,649 +1.52(+1.52%)
Mar 26, 2024 100.33 100.52 100.13 100.19 357,008 +0.01(+0.01%)
Mar 25, 2024 100.67 100.81 100.05 100.18 122,355 -0.21(-0.21%)
Mar 22, 2024 100.65 100.72 100.20 100.39 121,546 -0.09(-0.09%)
Mar 21, 2024 100.46 100.83 100.15 100.48 137,521 +0.51(+0.51%)
Mar 20, 2024 99.00 100.06 98.83 99.97 126,122 +0.97(+0.98%)
Mar 19, 2024 98.13 99.00 98.13 99.00 120,692 +0.90(+0.92%)
Mar 18, 2024 98.30 98.41 97.91 98.10 115,904 -0.13(-0.13%)
Mar 15, 2024 97.92 98.45 97.62 98.23 86,111 +0.13(+0.13%)
Mar 14, 2024 98.79 98.88 97.42 98.10 98,477 -0.49(-0.50%)
Mar 13, 2024 98.23 98.70 98.23 98.59 116,968 +0.26(+0.26%)
Mar 12, 2024 98.33 98.41 97.53 98.33 169,975 -0.17(-0.17%)
Mar 11, 2024 98.98 99.27 98.00 98.50 264,166 -0.87(-0.87%)
Mar 08, 2024 100.16 100.53 98.99 99.36 129,289 -0.45(-0.45%)
Mar 07, 2024 99.70 99.88 99.25 99.81 167,990 +0.49(+0.49%)
Mar 06, 2024 98.97 99.61 98.91 99.32 181,963 +0.87(+0.88%)
Mar 05, 2024 98.98 99.34 98.05 98.46 149,968 -0.45(-0.45%)
Mar 04, 2024 98.34 98.99 98.25 98.90 107,728 +0.84(+0.86%)
Mar 01, 2024 97.87 98.09 97.39 98.07 101,106 +0.32(+0.33%)
Feb 29, 2024 98.02 98.02 97.17 97.75 101,412 +0.18(+0.18%)
Feb 28, 2024 96.66 97.80 96.47 97.57 140,088 +0.87(+0.90%)
Feb 27, 2024 96.65 96.70 96.14 96.70 105,133 +0.22(+0.23%)
Feb 26, 2024 96.76 96.91 96.38 96.48 133,038 -0.09(-0.09%)
Feb 23, 2024 96.27 96.69 96.22 96.57 108,521 +0.44(+0.46%)
Feb 22, 2024 95.76 96.28 95.51 96.13 206,134 +0.75(+0.79%)
Feb 21, 2024 94.92 95.42 94.80 95.38 152,019 +0.38(+0.40%)
Feb 20, 2024 95.05 95.54 94.86 95.00 131,380 -0.27(-0.28%)
Feb 16, 2024 95.33 95.82 95.18 95.27 136,082 -0.17(-0.18%)
Feb 15, 2024 94.99 95.49 94.87 95.44 122,903 +0.70(+0.74%)
Feb 14, 2024 94.17 94.74 93.99 94.74 125,134 +1.27(+1.36%)
Feb 13, 2024 93.57 93.77 92.82 93.47 251,703 -0.68(-0.72%)
Feb 12, 2024 93.92 94.49 93.92 94.15 211,839 +0.15(+0.16%)
Feb 09, 2024 93.78 94.03 93.41 94.00 264,827 +0.56(+0.60%)
Feb 08, 2024 93.49 93.63 93.04 93.44 242,275 -0.03(-0.03%)
Feb 07, 2024 93.09 93.66 92.97 93.47 211,087 +0.55(+0.59%)
Feb 06, 2024 92.17 92.92 91.97 92.92 113,243 +0.98(+1.06%)
Feb 05, 2024 91.79 92.12 91.07 91.94 141,098 -0.34(-0.37%)
Feb 02, 2024 91.93 92.64 91.64 92.28 144,033 +0.15(+0.16%)
Feb 01, 2024 91.50 92.13 90.83 92.13 190,825 +1.21(+1.33%)
Jan 31, 2024 91.60 91.77 90.82 90.92 160,640 -0.56(-0.61%)
Jan 30, 2024 91.35 91.52 91.08 91.48 116,404 +0.19(+0.21%)
Jan 29, 2024 91.09 91.29 90.57 91.29 102,421 +0.40(+0.44%)
Jan 26, 2024 90.55 91.32 90.50 90.89 217,344 +0.57(+0.63%)
Jan 25, 2024 90.84 90.84 89.64 90.32 200,281 -0.23(-0.25%)
Jan 24, 2024 91.16 91.41 90.55 90.55 495,999 -0.24(-0.26%)
Jan 23, 2024 91.37 91.71 90.65 90.79 161,379 -0.30(-0.33%)
Jan 22, 2024 90.78 91.27 90.72 91.09 124,841 +0.55(+0.61%)
Jan 19, 2024 90.52 90.64 89.79 90.54 131,788 +0.30(+0.33%)
Jan 18, 2024 89.41 90.24 89.06 90.24 263,976 +1.24(+1.39%)
Jan 17, 2024 88.88 89.81 88.77 89.01 104,718 -0.38(-0.42%)
Jan 16, 2024 90.45 90.55 89.04 89.39 130,212 -1.43(-1.57%)
Jan 12, 2024 90.49 90.81 90.22 90.81 169,213 +0.75(+0.83%)
Jan 11, 2024 90.52 90.52 89.38 90.06 130,773 -0.27(-0.30%)
Jan 10, 2024 89.95 90.47 89.95 90.33 159,638 +0.60(+0.67%)
Jan 09, 2024 89.88 89.88 89.29 89.74 138,223 -0.62(-0.69%)
Jan 08, 2024 89.45 90.35 88.83 90.35 151,444 +0.28(+0.31%)
Jan 05, 2024 90.21 90.34 89.69 90.08 156,140 -0.02(-0.02%)
Jan 04, 2024 90.42 91.07 90.09 90.09 134,246 -0.01(-0.01%)
Jan 03, 2024 90.95 91.18 90.10 90.11 167,283 -1.26(-1.38%)
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.