Aerospace & Defense Invesco ETF (NY: PPA )

96.24 +0.75 (+0.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 95.87 96.39 95.62 96.24 205,895 +0.75(+0.79%)
Feb 21, 2024 95.03 95.53 94.91 95.49 151,843 +0.38(+0.40%)
Feb 20, 2024 95.16 95.65 94.97 95.11 131,228 -0.27(-0.28%)
Feb 16, 2024 95.44 95.93 95.29 95.38 135,924 -0.17(-0.18%)
Feb 15, 2024 95.10 95.60 94.98 95.55 122,760 +0.70(+0.74%)
Feb 14, 2024 94.28 94.85 94.10 94.85 124,989 +1.27(+1.36%)
Feb 13, 2024 93.68 93.88 92.93 93.58 251,410 -0.68(-0.72%)
Feb 12, 2024 94.03 94.60 94.03 94.26 211,593 +0.15(+0.16%)
Feb 09, 2024 93.89 94.14 93.52 94.11 264,519 +0.56(+0.60%)
Feb 08, 2024 93.60 93.74 93.14 93.55 241,993 -0.03(-0.03%)
Feb 07, 2024 93.20 93.77 93.08 93.58 210,842 +0.55(+0.59%)
Feb 06, 2024 92.28 93.03 92.08 93.03 113,112 +0.98(+1.06%)
Feb 05, 2024 91.90 92.23 91.18 92.05 140,934 -0.34(-0.37%)
Feb 02, 2024 92.04 92.75 91.75 92.39 143,866 +0.15(+0.16%)
Feb 01, 2024 91.61 92.24 90.94 92.24 190,603 +1.21(+1.33%)
Jan 31, 2024 91.71 91.88 90.93 91.03 160,453 -0.56(-0.61%)
Jan 30, 2024 91.46 91.63 91.19 91.59 116,269 +0.19(+0.21%)
Jan 29, 2024 91.20 91.40 90.67 91.40 102,302 +0.40(+0.44%)
Jan 26, 2024 90.66 91.43 90.61 91.00 217,091 +0.57(+0.63%)
Jan 25, 2024 90.95 90.95 89.74 90.43 200,048 -0.23(-0.25%)
Jan 24, 2024 91.27 91.52 90.66 90.66 495,422 -0.24(-0.26%)
Jan 23, 2024 91.48 91.82 90.76 90.90 161,192 -0.30(-0.33%)
Jan 22, 2024 90.89 91.38 90.82 91.20 124,696 +0.55(+0.61%)
Jan 19, 2024 90.63 90.75 89.89 90.65 131,635 +0.30(+0.33%)
Jan 18, 2024 89.51 90.35 89.17 90.35 263,669 +1.24(+1.39%)
Jan 17, 2024 88.98 89.91 88.87 89.11 104,597 -0.38(-0.42%)
Jan 16, 2024 90.56 90.66 89.15 89.49 130,061 -1.43(-1.57%)
Jan 12, 2024 90.60 90.92 90.33 90.92 169,017 +0.75(+0.83%)
Jan 11, 2024 90.63 90.63 89.48 90.17 130,621 -0.27(-0.30%)
Jan 10, 2024 90.05 90.58 90.05 90.44 159,453 +0.60(+0.67%)
Jan 09, 2024 89.98 89.98 89.39 89.84 138,063 -0.62(-0.69%)
Jan 08, 2024 89.55 90.46 88.93 90.46 151,268 +0.28(+0.31%)
Jan 05, 2024 90.32 90.45 89.79 90.18 155,959 -0.02(-0.02%)
Jan 04, 2024 90.53 91.18 90.20 90.20 134,090 -0.01(-0.01%)
Jan 03, 2024 91.06 91.28 90.20 90.21 167,089 -1.26(-1.38%)
Jan 02, 2024 91.81 92.32 91.23 91.47 107,995 -0.69(-0.75%)
Dec 29, 2023 92.22 92.37 91.86 92.16 144,419 -0.02(-0.02%)
Dec 28, 2023 91.96 92.34 91.96 92.18 82,708 +0.04(+0.04%)
Dec 27, 2023 91.98 92.27 91.80 92.14 110,392 +0.09(+0.10%)
Dec 26, 2023 91.59 92.21 91.46 92.05 67,084 +0.52(+0.57%)
Dec 22, 2023 91.38 91.86 91.24 91.53 86,271 +0.45(+0.49%)
Dec 21, 2023 90.87 91.12 90.48 91.08 104,580 +1.12(+1.24%)
Dec 20, 2023 91.27 91.53 89.96 89.96 136,537 -1.53(-1.67%)
Dec 19, 2023 91.02 91.49 90.77 91.49 204,568 +0.78(+0.86%)
Dec 18, 2023 90.65 90.85 90.51 90.71 126,207 +0.29(+0.32%)
Dec 15, 2023 90.53 90.65 90.07 90.42 85,172 -0.07(-0.08%)
Dec 14, 2023 91.41 91.41 89.95 90.49 139,274 -0.56(-0.61%)
Dec 13, 2023 90.18 91.19 89.92 91.05 135,740 +1.05(+1.16%)
Dec 12, 2023 89.65 90.17 89.31 90.01 86,641 +0.43(+0.48%)
Dec 11, 2023 88.85 89.58 88.85 89.58 80,476 +0.73(+0.82%)
Dec 08, 2023 88.44 88.94 88.26 88.85 96,022 +0.43(+0.48%)
Dec 07, 2023 88.76 88.89 88.00 88.42 92,896 -0.20(-0.23%)
Dec 06, 2023 88.72 89.26 88.45 88.62 128,427 +0.21(+0.24%)
Dec 05, 2023 89.11 89.11 88.40 88.41 80,010 -1.05(-1.17%)
Dec 04, 2023 88.38 89.46 88.38 89.46 69,782 +0.67(+0.75%)
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.