Aerospace & Defense Invesco ETF (NY: PPA )

67.19 USD -1.08 (-1.58%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.27 68.37 67.16 67.19 48,500 -1.08(-1.58%)
Feb 25, 2021 70.06 70.08 68.08 68.27 26,730 -2.03(-2.89%)
Feb 24, 2021 69.15 70.65 69.15 70.30 33,683 +1.32(+1.91%)
Feb 23, 2021 68.69 69.24 67.97 68.98 31,027 -0.19(-0.27%)
Feb 22, 2021 68.95 69.89 68.76 69.17 46,889 -0.31(-0.45%)
Feb 19, 2021 68.94 69.56 68.94 69.48 36,800 +0.77(+1.12%)
Feb 18, 2021 68.92 68.92 68.42 68.71 28,824 -0.50(-0.72%)
Feb 17, 2021 69.00 69.28 68.42 69.21 35,827 +0.12(+0.17%)
Feb 16, 2021 69.76 70.00 69.04 69.09 59,810 -0.38(-0.55%)
Feb 12, 2021 69.38 69.61 69.28 69.47 18,400 -0.07(-0.10%)
Feb 11, 2021 69.33 70.00 68.93 69.54 99,800 +0.24(+0.35%)
Feb 10, 2021 69.79 69.79 69.03 69.30 29,157 -0.21(-0.30%)
Feb 09, 2021 69.22 69.72 68.73 69.51 35,063 +0.31(+0.45%)
Feb 08, 2021 68.69 69.20 68.63 69.20 75,587 +0.85(+1.24%)
Feb 05, 2021 68.75 69.00 68.30 68.35 33,600 +0.02(+0.03%)
Feb 04, 2021 67.31 68.40 67.31 68.33 36,373 +1.12(+1.67%)
Feb 03, 2021 66.82 67.31 66.53 67.21 43,739 +0.32(+0.48%)
Feb 02, 2021 66.06 67.11 66.06 66.89 41,103 +1.50(+2.29%)
Feb 01, 2021 65.08 65.47 64.68 65.39 72,334 +0.79(+1.22%)
Jan 29, 2021 65.75 65.77 64.52 64.60 48,900 -1.59(-2.40%)
Jan 28, 2021 66.21 66.80 66.19 66.19 49,896 +0.41(+0.62%)
Jan 27, 2021 66.38 66.80 65.55 65.78 149,804 -1.27(-1.89%)
Jan 26, 2021 68.29 68.68 67.05 67.05 33,618 -0.99(-1.46%)
Jan 25, 2021 68.20 68.57 67.50 68.04 38,144 -0.31(-0.45%)
Jan 22, 2021 67.73 68.50 67.57 68.35 48,100 +0.20(+0.29%)
Jan 21, 2021 68.86 69.01 68.10 68.15 34,428 -0.83(-1.20%)
Jan 20, 2021 69.18 69.39 68.96 68.98 30,368 +0.09(+0.13%)
Jan 19, 2021 68.94 69.29 68.76 68.89 70,695 +0.60(+0.88%)
Jan 15, 2021 68.76 68.76 68.12 68.29 29,800 -0.88(-1.27%)
Jan 14, 2021 68.56 69.84 68.56 69.17 92,572 +0.94(+1.38%)
Jan 13, 2021 68.27 68.58 67.96 68.23 64,410 -0.27(-0.39%)
Jan 12, 2021 67.63 68.52 67.50 68.50 90,829 +0.95(+1.41%)
Jan 11, 2021 66.55 67.64 66.55 67.55 31,234 +0.17(+0.25%)
Jan 08, 2021 67.60 67.83 66.73 67.38 35,600 -0.16(-0.24%)
Jan 07, 2021 67.80 68.06 67.40 67.54 53,721 -0.12(-0.18%)
Jan 06, 2021 66.59 68.14 66.59 67.66 44,868 +1.02(+1.53%)
Jan 05, 2021 65.52 66.87 65.52 66.64 43,693 +1.08(+1.65%)
Jan 04, 2021 67.88 67.88 65.33 65.56 61,986 -2.31(-3.40%)
Dec 31, 2020 67.87 67.87 67.87 27,740 +0.26(+0.39%)
Dec 30, 2020 67.27 67.90 67.27 67.61 27,740 +0.62(+0.93%)
Dec 29, 2020 67.51 67.79 66.64 66.98 38,400 -0.31(-0.46%)
Dec 28, 2020 67.57 67.80 67.24 67.29 50,560 +0.21(+0.32%)
Dec 24, 2020 67.61 67.61 66.83 67.08 6,900 -0.30(-0.45%)
Dec 23, 2020 66.50 67.72 66.50 67.38 31,709 +1.14(+1.72%)
Dec 22, 2020 66.49 66.64 66.22 66.24 22,421 -0.22(-0.33%)
Dec 21, 2020 66.02 66.60 65.44 66.46 42,555 -0.59(-0.88%)
Dec 18, 2020 66.79 67.13 66.68 67.05 35,200 +0.41(+0.62%)
Dec 17, 2020 66.99 67.09 66.58 66.64 26,079 -0.17(-0.25%)
Dec 16, 2020 67.61 67.61 66.60 66.81 53,698 -0.65(-0.96%)
Dec 15, 2020 66.98 67.67 66.55 67.46 34,340 +0.65(+0.97%)
Dec 14, 2020 67.83 68.05 66.71 66.81 41,662 -0.57(-0.85%)
Dec 11, 2020 66.91 67.53 66.79 67.38 50,200 +0.00(+0.00%)
Dec 10, 2020 66.92 67.51 66.92 67.38 23,308 -0.11(-0.16%)
Dec 09, 2020 68.00 68.05 66.98 67.49 59,337 -0.32(-0.47%)
Dec 08, 2020 67.41 68.04 67.41 67.81 32,601 +0.15(+0.22%)
Dec 07, 2020 67.96 67.98 67.49 67.66 31,511 -0.14(-0.21%)
Dec 04, 2020 67.20 67.88 67.20 67.80 36,400 +0.85(+1.27%)
Dec 03, 2020 66.27 67.53 66.19 66.95 29,604 +0.85(+1.29%)
Dec 02, 2020 65.53 66.22 65.17 66.10 26,033 +0.43(+0.65%)
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.