Aerospace & Defense Invesco ETF (NY: PPA )

74.91 USD +0.51 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 74.73 75.27 74.71 74.91 15,979 +0.51(+0.69%)
Oct 14, 2021 74.30 74.67 74.12 74.40 9,111 +0.40(+0.54%)
Oct 13, 2021 74.15 74.15 73.06 74.00 9,824 +0.08(+0.11%)
Oct 12, 2021 73.88 74.58 73.80 73.92 18,051 +0.00(+0.00%)
Oct 11, 2021 73.89 74.85 73.88 73.92 10,431 -0.07(-0.10%)
Oct 08, 2021 73.81 74.17 73.81 73.99 4,311 +0.04(+0.05%)
Oct 07, 2021 73.52 74.22 73.52 73.95 13,433 +0.77(+1.05%)
Oct 06, 2021 72.14 73.18 71.81 73.18 13,103 +0.37(+0.51%)
Oct 05, 2021 72.70 73.18 72.50 72.81 14,780 +0.22(+0.30%)
Oct 04, 2021 72.92 73.27 72.15 72.59 11,917 -0.53(-0.72%)
Oct 01, 2021 72.37 73.40 71.90 73.12 12,658 +1.22(+1.70%)
Sep 30, 2021 73.07 73.13 72.02 71.90 13,879 -0.84(-1.15%)
Sep 29, 2021 72.93 73.22 72.72 72.74 21,126 +0.20(+0.28%)
Sep 28, 2021 73.15 73.33 72.43 72.54 22,003 -0.78(-1.06%)
Sep 27, 2021 72.84 73.69 72.84 73.32 14,394 +0.74(+1.02%)
Sep 24, 2021 71.99 72.76 71.99 72.58 12,062 +0.32(+0.45%)
Sep 23, 2021 71.46 72.59 71.46 72.26 20,405 +0.99(+1.38%)
Sep 22, 2021 70.42 71.63 70.42 71.27 19,995 +1.14(+1.63%)
Sep 21, 2021 70.96 71.02 70.00 70.13 25,430 -0.58(-0.82%)
Sep 20, 2021 70.06 70.71 69.76 70.71 34,817 -0.47(-0.66%)
Sep 17, 2021 71.26 71.47 70.88 71.18 15,656 -0.24(-0.34%)
Sep 16, 2021 72.22 72.53 71.42 71.42 13,919 -0.91(-1.26%)
Sep 15, 2021 71.69 72.44 71.59 72.33 15,596 +0.63(+0.88%)
Sep 14, 2021 72.86 72.86 71.61 71.70 21,169 -0.93(-1.28%)
Sep 13, 2021 72.54 73.08 72.10 72.63 18,539 +0.45(+0.62%)
Sep 10, 2021 72.95 73.05 72.15 72.18 11,579 -0.53(-0.73%)
Sep 09, 2021 72.50 73.27 72.50 72.71 14,270 +0.05(+0.07%)
Sep 08, 2021 72.54 72.99 72.31 72.66 17,552 -0.08(-0.11%)
Sep 07, 2021 73.43 73.43 72.66 72.74 11,668 -0.90(-1.22%)
Sep 03, 2021 73.99 74.00 73.52 73.64 10,739 -0.51(-0.69%)
Sep 02, 2021 73.66 74.33 73.66 74.15 15,991 +0.65(+0.88%)
Sep 01, 2021 73.90 73.90 73.44 73.50 8,681 -0.21(-0.28%)
Aug 31, 2021 73.71 73.96 73.54 73.71 8,592 -0.07(-0.09%)
Aug 30, 2021 74.21 74.21 73.78 73.78 18,893 -0.28(-0.38%)
Aug 27, 2021 73.47 74.25 73.47 74.06 12,951 +0.86(+1.18%)
Aug 26, 2021 73.59 73.67 73.15 73.20 18,120 -0.47(-0.64%)
Aug 25, 2021 73.48 73.92 73.32 73.67 11,334 +0.15(+0.20%)
Aug 24, 2021 73.33 73.76 73.33 73.52 9,358 +0.43(+0.59%)
Aug 23, 2021 72.81 73.33 72.54 73.09 31,392 +0.62(+0.86%)
Aug 20, 2021 71.75 72.56 71.75 72.47 15,421 +0.69(+0.96%)
Aug 19, 2021 72.03 72.70 71.50 71.78 28,402 -0.81(-1.12%)
Aug 18, 2021 73.03 73.42 72.59 72.59 15,146 -0.74(-1.01%)
Aug 17, 2021 73.36 73.54 72.73 73.33 16,116 -0.51(-0.69%)
Aug 16, 2021 73.51 73.97 73.06 73.84 13,209 -0.04(-0.05%)
Aug 13, 2021 74.69 74.69 73.83 73.88 20,527 -0.75(-1.01%)
Aug 12, 2021 74.99 74.99 74.41 74.63 10,202 -0.34(-0.46%)
Aug 11, 2021 74.34 74.97 74.07 74.97 11,128 +0.72(+0.97%)
Aug 10, 2021 73.79 74.38 73.60 74.25 15,959 +0.51(+0.69%)
Aug 09, 2021 73.80 74.02 73.42 73.74 15,038 -0.26(-0.35%)
Aug 06, 2021 73.95 74.42 73.93 74.00 10,471 +0.48(+0.65%)
Aug 05, 2021 72.95 73.81 72.95 73.52 12,663 +0.67(+0.92%)
Aug 04, 2021 73.74 73.77 72.82 72.85 21,641 -1.63(-2.19%)
Aug 03, 2021 74.88 74.88 73.36 74.48 16,923 -0.17(-0.23%)
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.