Aerospace & Defense Invesco ETF (NY: PPA )

113.63 -2.31 (-1.99%)
Streaming Delayed Price Updated: 11:13 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 115.90 116.83 115.78 115.94 116,720 -0.21(-0.18%)
Oct 29, 2024 116.23 116.52 115.54 116.15 136,787 -0.41(-0.35%)
Oct 28, 2024 117.19 117.19 116.42 116.56 123,420 -0.08(-0.07%)
Oct 25, 2024 117.34 117.73 116.38 116.64 110,007 +0.22(+0.19%)
Oct 24, 2024 116.82 117.14 116.09 116.42 190,887 -0.74(-0.63%)
Oct 23, 2024 117.32 117.97 116.60 117.16 288,703 -0.14(-0.12%)
Oct 22, 2024 119.09 119.09 116.86 117.30 191,993 -2.47(-2.06%)
Oct 21, 2024 119.84 120.16 119.00 119.77 121,851 +0.48(+0.40%)
Oct 18, 2024 119.37 119.38 118.78 119.29 95,863 +0.12(+0.10%)
Oct 17, 2024 119.15 119.33 118.88 119.17 127,982 +0.38(+0.32%)
Oct 16, 2024 117.81 118.83 117.70 118.79 171,887 +1.07(+0.91%)
Oct 15, 2024 118.61 118.75 117.55 117.72 403,001 -0.65(-0.55%)
Oct 14, 2024 117.69 118.37 117.45 118.37 308,724 +0.73(+0.62%)
Oct 11, 2024 115.96 117.64 115.91 117.64 93,890 +1.78(+1.54%)
Oct 10, 2024 116.36 116.36 115.28 115.86 263,297 -1.03(-0.88%)
Oct 09, 2024 116.09 117.04 115.73 116.89 134,556 +0.41(+0.35%)
Oct 08, 2024 116.70 116.78 116.10 116.48 125,490 +0.23(+0.20%)
Oct 07, 2024 116.25 116.80 115.68 116.25 184,365 -0.13(-0.11%)
Oct 04, 2024 116.20 116.42 115.26 116.38 216,069 +1.27(+1.10%)
Oct 03, 2024 115.75 115.94 115.01 115.11 185,762 -0.79(-0.68%)
Oct 02, 2024 116.18 116.51 115.42 115.90 222,483 -0.03(-0.03%)
Oct 01, 2024 114.72 116.44 113.92 115.93 217,041 +0.96(+0.84%)
Sep 30, 2024 114.42 114.99 113.58 114.97 130,778 +0.58(+0.51%)
Sep 27, 2024 114.24 114.50 113.80 114.39 126,651 +0.38(+0.33%)
Sep 26, 2024 114.31 114.66 113.89 114.01 88,119 +0.02(+0.02%)
Sep 25, 2024 114.35 114.57 113.70 113.99 148,034 -0.23(-0.20%)
Sep 24, 2024 114.70 114.70 113.69 114.22 140,282 -0.37(-0.32%)
Sep 23, 2024 113.70 114.72 113.49 114.59 186,537 +1.06(+0.94%)
Sep 20, 2024 112.73 113.53 112.41 113.53 88,340 +0.46(+0.41%)
Sep 19, 2024 113.14 113.18 112.06 113.07 149,039 +1.37(+1.23%)
Sep 18, 2024 111.84 113.01 111.45 111.70 128,266 -0.15(-0.13%)
Sep 17, 2024 111.87 111.99 110.99 111.85 106,613 -0.17(-0.15%)
Sep 16, 2024 111.97 112.41 111.00 112.02 214,756 +0.41(+0.37%)
Sep 13, 2024 110.86 112.09 110.71 111.61 204,123 +0.66(+0.59%)
Sep 12, 2024 109.79 110.95 109.52 110.95 135,012 +1.32(+1.20%)
Sep 11, 2024 109.16 109.71 107.09 109.63 185,760 +0.17(+0.16%)
Sep 10, 2024 110.17 110.17 108.84 109.46 3,625,509 -0.45(-0.41%)
Sep 09, 2024 108.94 110.30 108.94 109.91 158,344 +2.11(+1.95%)
Sep 06, 2024 109.83 110.33 107.73 107.80 171,065 -1.93(-1.76%)
Sep 05, 2024 110.45 110.64 109.05 109.73 244,010 -0.68(-0.62%)
Sep 04, 2024 109.65 110.88 109.61 110.41 128,116 +0.42(+0.38%)
Sep 03, 2024 112.94 112.97 109.66 109.99 194,798 -3.38(-2.98%)
Aug 30, 2024 112.83 113.38 111.88 113.37 85,705 +0.96(+0.85%)
Aug 29, 2024 111.98 113.47 111.69 112.41 94,407 +0.83(+0.74%)
Aug 28, 2024 111.39 112.26 110.95 111.58 133,558 +0.42(+0.38%)
Aug 27, 2024 110.77 111.37 110.18 111.16 89,597 +0.08(+0.07%)
Aug 26, 2024 111.57 111.85 110.86 111.08 126,554 -0.32(-0.29%)
Aug 23, 2024 111.06 111.76 110.79 111.40 119,489 +0.61(+0.55%)
Aug 22, 2024 110.79 111.09 110.40 110.79 85,541 +0.12(+0.11%)
Aug 21, 2024 110.41 110.67 110.12 110.67 113,649 +0.46(+0.42%)
Aug 20, 2024 110.58 110.58 109.50 110.21 115,878 -0.42(-0.38%)
Aug 19, 2024 110.27 110.63 110.01 110.63 161,984 +0.42(+0.38%)
Aug 16, 2024 109.92 110.37 109.75 110.21 78,150 +0.13(+0.12%)
Aug 15, 2024 109.51 110.08 109.04 110.08 194,174 +1.43(+1.31%)
Aug 14, 2024 108.19 108.76 108.17 108.65 126,617 +0.56(+0.52%)
Aug 13, 2024 107.79 108.09 106.88 108.09 206,111 +0.72(+0.67%)
Aug 12, 2024 107.75 107.86 106.98 107.37 200,442 -0.16(-0.15%)
Aug 09, 2024 107.40 107.64 106.69 107.53 257,016 +0.27(+0.25%)
Aug 08, 2024 105.29 107.29 105.03 107.26 206,636 +2.91(+2.78%)
Aug 07, 2024 105.03 106.33 104.17 104.36 145,269 +0.35(+0.34%)
Aug 06, 2024 104.12 105.33 103.77 104.01 191,214 +0.81(+0.78%)
Aug 05, 2024 101.90 103.90 101.65 103.20 227,407 -1.96(-1.86%)
Aug 02, 2024 106.64 106.64 104.06 105.16 168,626 -2.65(-2.46%)
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.