Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

104.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 105.66 105.75 104.06 104.18 92,460 -1.40(-1.33%)
May 22, 2024 105.41 105.68 104.89 105.58 135,454 -0.15(-0.14%)
May 21, 2024 105.41 105.81 105.31 105.73 300,623 +0.17(+0.16%)
May 20, 2024 105.08 105.72 105.06 105.56 120,694 +0.52(+0.50%)
May 17, 2024 104.91 105.08 104.46 105.04 75,186 +0.26(+0.25%)
May 16, 2024 104.88 105.23 104.70 104.78 122,615 -0.07(-0.07%)
May 15, 2024 104.68 104.85 104.33 104.85 98,770 +0.54(+0.52%)
May 14, 2024 104.26 104.32 104.00 104.31 90,532 +0.21(+0.20%)
May 13, 2024 105.10 105.20 104.08 104.10 121,052 -0.77(-0.73%)
May 10, 2024 105.38 105.44 104.68 104.87 116,596 -0.34(-0.32%)
May 09, 2024 104.45 105.21 104.30 105.21 123,875 +0.90(+0.86%)
May 08, 2024 103.80 104.36 103.80 104.31 138,182 +0.43(+0.41%)
May 07, 2024 103.91 104.09 103.61 103.88 167,645 -0.32(-0.31%)
May 06, 2024 103.46 104.20 103.42 104.20 222,131 +1.27(+1.23%)
May 03, 2024 103.04 103.26 102.23 102.93 119,104 +0.63(+0.62%)
May 02, 2024 101.98 102.30 101.09 102.30 146,567 +1.13(+1.12%)
May 01, 2024 101.10 102.15 100.83 101.17 97,616 -0.06(-0.06%)
Apr 30, 2024 102.06 102.42 101.16 101.23 127,690 -0.75(-0.74%)
Apr 29, 2024 101.21 101.98 101.21 101.98 113,606 +1.07(+1.06%)
Apr 26, 2024 100.32 101.13 100.25 100.91 201,292 +0.56(+0.56%)
Apr 25, 2024 99.20 100.41 98.71 100.35 365,040 +0.57(+0.57%)
Apr 24, 2024 100.87 100.93 99.00 99.78 265,845 -0.67(-0.67%)
Apr 23, 2024 99.73 100.47 99.58 100.45 144,673 +1.45(+1.46%)
Apr 22, 2024 98.83 99.52 98.41 99.00 159,173 +0.69(+0.70%)
Apr 19, 2024 98.43 98.93 98.10 98.31 143,613 +0.20(+0.20%)
Apr 18, 2024 98.50 99.29 98.02 98.11 122,288 -0.17(-0.17%)
Apr 17, 2024 99.17 99.17 97.64 98.28 193,501 -0.43(-0.44%)
Apr 16, 2024 98.57 98.98 98.07 98.71 118,110 +0.36(+0.37%)
Apr 15, 2024 100.30 100.50 98.17 98.35 175,704 -0.73(-0.74%)
Apr 12, 2024 99.88 100.31 98.71 99.08 162,127 -1.04(-1.04%)
Apr 11, 2024 99.98 100.44 99.09 100.12 142,140 +0.25(+0.25%)
Apr 10, 2024 99.19 99.99 98.84 99.87 207,674 -0.49(-0.49%)
Apr 09, 2024 101.35 101.56 99.81 100.36 165,198 -1.19(-1.17%)
Apr 08, 2024 101.75 101.90 101.39 101.55 102,289 +0.08(+0.08%)
Apr 05, 2024 100.46 101.63 100.46 101.47 102,238 +1.19(+1.19%)
Apr 04, 2024 100.89 101.47 100.01 100.28 401,163 +0.05(+0.05%)
Apr 03, 2024 99.69 100.57 99.65 100.23 166,582 +0.36(+0.36%)
Apr 02, 2024 100.55 100.55 99.78 99.87 134,279 -0.73(-0.73%)
Apr 01, 2024 101.72 101.72 100.59 100.60 122,928 -0.97(-0.96%)
Mar 28, 2024 101.87 101.88 101.48 101.57 108,747 -0.14(-0.14%)
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%)
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.