Aerospace & Defense Invesco ETF (NY: PPA )

101.62 -0.09 (-0.09%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 71.22 71.36 70.83 71.16 16,021 +0.36(+0.51%)
Mar 30, 2021 70.65 71.09 70.50 70.80 18,646 +0.15(+0.21%)
Mar 29, 2021 70.45 71.00 70.45 70.65 17,781 +0.31(+0.45%)
Mar 26, 2021 70.17 70.34 69.63 70.34 18,600 +0.36(+0.52%)
Mar 25, 2021 68.49 70.13 67.86 69.98 22,983 +1.18(+1.72%)
Mar 24, 2021 68.98 70.29 68.80 68.80 51,588 +0.21(+0.30%)
Mar 23, 2021 69.47 69.84 68.43 68.59 34,182 -1.39(-1.99%)
Mar 22, 2021 69.99 70.24 69.53 69.98 48,959 +0.02(+0.03%)
Mar 19, 2021 70.28 70.28 69.37 69.96 19,045 -0.40(-0.57%)
Mar 18, 2021 70.92 71.53 70.36 70.36 175,586 -0.60(-0.84%)
Mar 17, 2021 69.99 71.00 69.83 70.95 20,833 +0.91(+1.30%)
Mar 16, 2021 71.19 71.19 69.89 70.04 29,729 -1.06(-1.50%)
Mar 15, 2021 70.96 71.22 70.44 71.11 31,577 +0.57(+0.80%)
Mar 12, 2021 69.62 70.62 69.62 70.54 28,363 +1.10(+1.59%)
Mar 11, 2021 69.28 70.01 69.14 69.44 30,592 +0.58(+0.84%)
Mar 10, 2021 68.09 69.12 67.89 68.86 34,172 +1.29(+1.91%)
Mar 09, 2021 67.95 68.34 67.49 67.57 24,994 +0.05(+0.07%)
Mar 08, 2021 67.60 68.50 67.45 67.52 24,072 +0.43(+0.64%)
Mar 05, 2021 66.80 67.27 65.00 67.09 25,905 +1.06(+1.61%)
Mar 04, 2021 67.19 67.68 65.16 66.03 31,131 -1.24(-1.84%)
Mar 03, 2021 67.41 68.22 67.27 67.27 19,963 -0.02(-0.03%)
Mar 02, 2021 67.60 67.63 67.14 67.29 32,284 -0.24(-0.36%)
Mar 01, 2021 66.45 67.98 66.45 67.53 28,138 +1.91(+2.92%)
Feb 26, 2021 66.67 66.77 65.59 65.62 49,660 -1.05(-1.58%)
Feb 25, 2021 68.42 68.44 66.49 66.67 27,369 -1.98(-2.89%)
Feb 24, 2021 67.53 69.00 67.53 68.66 34,489 +1.29(+1.91%)
Feb 23, 2021 67.08 67.62 66.38 67.37 31,769 -0.19(-0.27%)
Feb 22, 2021 67.34 68.26 67.16 67.55 48,011 -0.31(-0.45%)
Feb 19, 2021 67.33 67.94 67.33 67.86 37,680 +0.75(+1.12%)
Feb 18, 2021 67.31 67.31 66.82 67.10 29,513 -0.49(-0.72%)
Feb 17, 2021 67.39 67.66 66.82 67.59 36,684 +0.12(+0.17%)
Feb 16, 2021 68.13 68.36 67.43 67.47 61,241 -0.37(-0.55%)
Feb 12, 2021 67.76 67.98 67.66 67.85 18,840 -0.07(-0.10%)
Feb 11, 2021 67.71 68.36 67.32 67.92 102,188 +0.24(+0.35%)
Feb 10, 2021 68.16 68.16 67.42 67.68 29,854 -0.21(-0.30%)
Feb 09, 2021 67.60 68.09 67.12 67.89 35,902 +0.30(+0.45%)
Feb 08, 2021 67.08 67.58 67.02 67.58 77,396 +0.83(+1.24%)
Feb 05, 2021 67.14 67.39 66.70 66.75 34,404 +0.02(+0.03%)
Feb 04, 2021 65.74 66.80 65.74 66.73 37,243 +1.10(+1.67%)
Feb 03, 2021 65.26 65.73 64.97 65.64 44,785 +0.31(+0.48%)
Feb 02, 2021 64.52 65.54 64.52 65.33 42,086 +1.46(+2.29%)
Feb 01, 2021 63.56 63.94 63.17 63.86 74,065 +0.77(+1.22%)
Jan 29, 2021 64.21 64.23 63.01 63.09 50,070 -1.55(-2.40%)
Jan 28, 2021 64.66 65.24 64.64 64.64 51,090 +0.40(+0.62%)
Jan 27, 2021 64.83 65.24 64.02 64.24 153,389 -1.24(-1.89%)
Jan 26, 2021 66.69 67.07 65.48 65.48 34,422 -0.97(-1.45%)
Jan 25, 2021 66.61 66.97 65.92 66.45 39,057 -0.30(-0.45%)
Jan 22, 2021 66.15 66.90 65.99 66.75 49,251 +0.20(+0.29%)
Jan 21, 2021 67.25 67.40 66.51 66.56 35,252 -0.81(-1.20%)
Jan 20, 2021 67.56 67.77 67.35 67.37 31,094 +0.09(+0.13%)
Jan 19, 2021 67.33 67.67 67.15 67.28 72,387 +0.59(+0.88%)
Jan 15, 2021 67.15 67.16 66.53 66.69 30,513 -0.86(-1.27%)
Jan 14, 2021 66.96 68.21 66.96 67.55 94,787 +0.92(+1.38%)
Jan 13, 2021 66.67 66.98 66.37 66.64 65,951 -0.26(-0.39%)
Jan 12, 2021 66.05 66.92 65.92 66.90 93,003 +0.93(+1.41%)
Jan 11, 2021 64.99 66.06 64.99 65.97 31,981 +0.17(+0.25%)
Jan 08, 2021 66.02 66.24 65.17 65.80 36,452 -0.16(-0.24%)
Jan 07, 2021 66.22 66.47 65.82 65.96 55,006 -0.12(-0.18%)
Jan 06, 2021 65.03 66.55 65.03 66.08 45,941 +1.00(+1.53%)
Jan 05, 2021 63.99 65.31 63.99 65.08 44,738 +1.05(+1.65%)
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.