Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace & Defense Invesco ETF (NY: PPA )

102.79 -0.27 (-0.26%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 91.99 92.14 91.63 91.93 144,781 -0.02(-0.02%)
Dec 28, 2023 91.73 92.11 91.73 91.95 82,915 +0.04(+0.04%)
Dec 27, 2023 91.75 92.04 91.57 91.91 110,668 +0.09(+0.10%)
Dec 26, 2023 91.36 91.98 91.23 91.82 67,252 +0.52(+0.57%)
Dec 22, 2023 91.15 91.63 91.01 91.30 86,487 +0.45(+0.49%)
Dec 21, 2023 90.64 90.89 90.25 90.85 104,842 +1.12(+1.25%)
Dec 20, 2023 91.04 91.30 89.73 89.73 136,879 -1.53(-1.67%)
Dec 19, 2023 90.79 91.26 90.54 91.26 205,081 +0.78(+0.86%)
Dec 18, 2023 90.42 90.62 90.28 90.48 126,523 +0.29(+0.32%)
Dec 15, 2023 90.31 90.42 89.84 90.20 85,386 -0.07(-0.08%)
Dec 14, 2023 91.18 91.18 89.72 90.27 139,623 -0.56(-0.61%)
Dec 13, 2023 89.96 90.96 89.69 90.82 136,081 +1.04(+1.16%)
Dec 12, 2023 89.42 89.94 89.08 89.78 86,859 +0.43(+0.48%)
Dec 11, 2023 88.63 89.35 88.63 89.35 80,678 +0.73(+0.82%)
Dec 08, 2023 88.22 88.72 88.04 88.63 96,263 +0.43(+0.48%)
Dec 07, 2023 88.54 88.67 87.78 88.20 93,129 -0.20(-0.23%)
Dec 06, 2023 88.50 89.03 88.23 88.40 128,749 +0.21(+0.24%)
Dec 05, 2023 88.89 88.89 88.18 88.19 80,211 -1.04(-1.17%)
Dec 04, 2023 88.16 89.23 88.16 89.23 69,957 +0.67(+0.75%)
Dec 01, 2023 87.45 88.57 87.45 88.57 144,942 +1.09(+1.25%)
Nov 30, 2023 86.47 87.47 86.41 87.47 96,779 +1.24(+1.44%)
Nov 29, 2023 86.85 86.85 86.06 86.23 136,511 -0.28(-0.32%)
Nov 28, 2023 86.95 87.31 86.46 86.51 101,089 -0.25(-0.29%)
Nov 27, 2023 86.91 86.94 86.59 86.76 105,403 -0.27(-0.31%)
Nov 24, 2023 86.82 87.26 86.82 87.03 46,485 +0.32(+0.37%)
Nov 22, 2023 86.54 86.89 86.28 86.71 106,018 +0.36(+0.41%)
Nov 21, 2023 86.34 86.54 86.18 86.35 99,814 -0.10(-0.12%)
Nov 20, 2023 85.91 86.62 85.78 86.45 129,305 +0.78(+0.91%)
Nov 17, 2023 85.82 85.89 85.58 85.67 114,630 +0.12(+0.14%)
Nov 16, 2023 85.87 85.99 85.43 85.55 92,962 -0.26(-0.30%)
Nov 15, 2023 86.18 86.39 85.74 85.81 180,970 -0.27(-0.31%)
Nov 14, 2023 85.79 86.23 85.56 86.08 152,572 +1.02(+1.20%)
Nov 13, 2023 84.53 85.31 84.46 85.06 98,914 +0.69(+0.81%)
Nov 10, 2023 83.60 84.43 83.51 84.37 204,566 +1.04(+1.25%)
Nov 09, 2023 83.97 84.23 83.00 83.33 137,378 -0.04(-0.05%)
Nov 08, 2023 83.48 83.63 82.87 83.37 204,703 -0.01(-0.01%)
Nov 07, 2023 83.41 83.55 83.02 83.38 108,266 -0.15(-0.18%)
Nov 06, 2023 83.83 83.83 83.24 83.52 113,335 -0.08(-0.10%)
Nov 03, 2023 83.66 84.11 83.57 83.60 302,181 +0.58(+0.69%)
Nov 02, 2023 82.28 83.12 82.25 83.03 376,377 +1.61(+1.98%)
Nov 01, 2023 81.32 81.56 80.81 81.42 332,064 +0.41(+0.50%)
Oct 31, 2023 79.85 81.03 79.81 81.01 147,842 +1.38(+1.74%)
Oct 30, 2023 79.61 79.93 79.20 79.63 126,673 +0.43(+0.54%)
Oct 27, 2023 80.18 80.18 78.90 79.20 192,961 -0.90(-1.12%)
Oct 26, 2023 80.08 80.81 79.84 80.09 198,360 +0.07(+0.09%)
Oct 25, 2023 80.77 80.97 80.02 80.02 168,363 -0.35(-0.43%)
Oct 24, 2023 80.91 81.09 80.19 80.37 372,460 +0.55(+0.69%)
Oct 23, 2023 79.93 80.76 79.67 79.82 132,795 -0.23(-0.29%)
Oct 20, 2023 81.05 81.16 80.00 80.05 155,927 -0.98(-1.21%)
Oct 19, 2023 81.75 82.25 80.91 81.04 546,279 -0.83(-1.01%)
Oct 18, 2023 82.70 82.70 81.68 81.86 232,553 -0.89(-1.07%)
Oct 17, 2023 81.91 83.49 81.91 82.75 276,212 +0.40(+0.48%)
Oct 16, 2023 82.59 82.66 81.83 82.35 201,488 +0.27(+0.33%)
Oct 13, 2023 82.44 82.54 81.66 82.08 190,075 +0.07(+0.08%)
Oct 12, 2023 83.25 83.25 81.47 82.01 287,113 -0.98(-1.19%)
Oct 11, 2023 82.61 83.00 82.38 83.00 340,082 +0.85(+1.03%)
Oct 10, 2023 82.57 82.63 81.86 82.15 339,515 +0.21(+0.25%)
Oct 09, 2023 80.48 81.97 80.12 81.94 594,742 +3.23(+4.11%)
Oct 06, 2023 77.37 79.13 77.08 78.71 101,664 +0.94(+1.21%)
Oct 05, 2023 77.98 78.10 77.51 77.77 168,148 -0.22(-0.28%)
Oct 04, 2023 78.19 78.26 77.28 77.98 61,156 -0.12(-0.15%)
Oct 03, 2023 78.59 79.11 77.93 78.11 237,229 -0.67(-0.84%)
Oct 02, 2023 79.26 79.55 78.51 78.77 105,964 -0.60(-0.75%)
Sep 29, 2023 80.01 80.03 79.24 79.37 70,412 -0.16(-0.20%)
Sep 28, 2023 79.42 80.14 79.42 79.53 80,444 +0.06(+0.08%)
Sep 27, 2023 78.97 79.68 78.81 79.47 76,940 +0.81(+1.02%)
Sep 26, 2023 79.12 79.41 78.60 78.66 136,267 -0.84(-1.05%)
Sep 25, 2023 78.94 79.59 79.33 79.50 99,554 +0.34(+0.43%)
Sep 22, 2023 79.84 79.87 79.16 79.16 330,943 -0.57(-0.71%)
Sep 21, 2023 80.86 81.03 79.73 79.73 144,751 -1.50(-1.85%)
Sep 20, 2023 81.82 82.15 81.21 81.23 70,018 -0.14(-0.17%)
Sep 19, 2023 81.80 82.01 81.05 81.37 97,518 -0.48(-0.58%)
Sep 18, 2023 81.38 82.34 81.34 81.84 141,866 +0.52(+0.64%)
Sep 15, 2023 81.46 81.87 81.12 81.32 191,836 -0.49(-0.59%)
Sep 14, 2023 81.20 81.81 81.20 81.81 179,362 +0.78(+0.97%)
Sep 13, 2023 81.35 81.66 80.72 81.02 91,768 -0.46(-0.56%)
Sep 12, 2023 81.17 81.68 81.17 81.48 56,701 -0.12(-0.15%)
Sep 11, 2023 81.83 81.83 80.89 81.60 64,297 -0.12(-0.15%)
Sep 08, 2023 82.25 82.39 81.48 81.72 54,064 -0.56(-0.68%)
Sep 07, 2023 82.26 82.45 81.92 82.27 76,332 -0.17(-0.20%)
Sep 06, 2023 83.25 83.50 82.28 82.44 76,817 -0.92(-1.11%)
Sep 05, 2023 84.43 84.43 83.32 83.37 68,849 -1.28(-1.51%)
Sep 01, 2023 84.69 84.74 84.34 84.65 60,823 +0.47(+0.55%)
Aug 31, 2023 84.62 84.80 84.18 84.18 51,042 -0.30(-0.35%)
Aug 30, 2023 83.95 84.83 83.95 84.48 58,215 +0.57(+0.67%)
Aug 29, 2023 83.42 83.92 83.14 83.91 57,350 +0.44(+0.52%)
Aug 28, 2023 82.92 83.62 82.91 83.47 54,550 +0.74(+0.90%)
Aug 25, 2023 82.64 82.88 81.79 82.73 67,918 +0.41(+0.49%)
Aug 24, 2023 83.13 83.49 82.31 82.32 42,102 -1.09(-1.31%)
Aug 23, 2023 82.96 83.56 82.96 83.42 101,208 +0.47(+0.57%)
Aug 22, 2023 82.89 83.20 82.54 82.94 49,716 +0.18(+0.22%)
Aug 21, 2023 82.72 82.84 82.33 82.76 190,627 +0.13(+0.16%)
Aug 18, 2023 81.75 82.91 81.72 82.63 77,947 +0.34(+0.41%)
Aug 17, 2023 83.42 83.57 82.29 82.29 74,018 -1.01(-1.22%)
Aug 16, 2023 83.44 83.83 83.25 83.31 114,231 -0.21(-0.25%)
Aug 15, 2023 84.24 84.24 83.46 83.51 76,083 -1.05(-1.24%)
Aug 14, 2023 84.64 84.82 84.51 84.57 32,575 -0.16(-0.19%)
Aug 11, 2023 84.31 84.77 84.16 84.73 62,350 +0.31(+0.36%)
Aug 10, 2023 84.82 85.17 84.19 84.42 46,717 -0.23(-0.27%)
Aug 09, 2023 84.60 85.00 84.37 84.65 71,084 +0.34(+0.40%)
Aug 08, 2023 84.55 84.60 83.98 84.31 81,573 -0.62(-0.73%)
Aug 07, 2023 84.19 85.06 84.19 84.92 58,462 +0.98(+1.17%)
Aug 04, 2023 84.23 84.79 83.93 83.94 31,640 +0.07(+0.08%)
Aug 03, 2023 83.90 84.03 83.52 83.87 40,291 -0.13(-0.15%)
Aug 02, 2023 84.62 84.74 83.84 84.00 73,303 -1.12(-1.32%)
Aug 01, 2023 84.62 85.40 84.62 85.12 72,451 +0.39(+0.46%)
Jul 31, 2023 84.56 84.76 84.40 84.74 89,771 +0.53(+0.63%)
Jul 28, 2023 84.02 84.33 83.92 84.21 102,144 +0.61(+0.72%)
Jul 27, 2023 84.66 84.66 83.34 83.60 99,835 -0.77(-0.92%)
Jul 26, 2023 84.25 84.63 84.04 84.38 80,672 +0.31(+0.37%)
Jul 25, 2023 83.62 84.07 82.48 84.07 128,705 -0.25(-0.29%)
Jul 24, 2023 84.22 84.44 84.08 84.32 79,894 +0.23(+0.27%)
Jul 21, 2023 84.66 84.89 84.09 84.09 54,819 -0.47(-0.55%)
Jul 20, 2023 84.10 84.66 84.06 84.56 62,469 +0.71(+0.84%)
Jul 19, 2023 84.26 84.57 83.48 83.85 114,356 -0.33(-0.39%)
Jul 18, 2023 84.52 84.97 83.78 84.18 102,677 -0.26(-0.31%)
Jul 17, 2023 83.79 84.68 83.68 84.44 139,553 +0.65(+0.77%)
Jul 14, 2023 84.53 84.53 83.58 83.79 88,312 -0.72(-0.85%)
Jul 13, 2023 84.58 84.73 84.16 84.51 56,579 +0.07(+0.08%)
Jul 12, 2023 85.43 85.47 84.40 84.44 187,830 -0.46(-0.54%)
Jul 11, 2023 84.05 84.91 83.92 84.89 77,839 +0.86(+1.03%)
Jul 10, 2023 83.27 84.03 83.27 84.03 55,313 +0.83(+1.00%)
Jul 07, 2023 83.14 83.90 83.06 83.20 73,215 +0.04(+0.05%)
Jul 06, 2023 83.28 83.56 82.65 83.16 93,554 -0.70(-0.83%)
Jul 05, 2023 83.69 83.92 83.33 83.85 109,713 -0.14(-0.17%)
Jul 03, 2023 83.83 84.15 83.56 83.99 41,315 +0.10(+0.12%)
Jun 30, 2023 83.84 84.26 83.48 83.89 142,158 +0.56(+0.67%)
Jun 29, 2023 82.30 83.40 82.30 83.34 52,890 +1.18(+1.44%)
Jun 28, 2023 82.40 82.40 81.88 82.15 52,768 -0.09(-0.11%)
Jun 27, 2023 81.45 82.25 81.43 82.24 58,687 +0.94(+1.16%)
Jun 26, 2023 81.11 81.49 80.81 81.30 58,783 +0.12(+0.15%)
Jun 23, 2023 81.52 81.69 80.98 81.18 84,621 -0.87(-1.07%)
Jun 22, 2023 82.44 82.44 81.88 82.05 78,823 -0.86(-1.04%)
Jun 21, 2023 82.04 83.07 81.93 82.92 115,688 +0.68(+0.82%)
Jun 20, 2023 82.46 82.48 81.84 82.24 56,010 -0.37(-0.45%)
Jun 16, 2023 82.63 83.19 82.22 82.61 111,463 +0.22(+0.26%)
Jun 15, 2023 81.33 82.49 81.33 82.39 82,297 +4.06(+5.18%)
May 08, 2023 78.91 79.05 78.16 78.34 652,847 -0.36(-0.45%)
May 05, 2023 78.27 78.80 78.08 78.70 48,527 +1.02(+1.31%)
May 04, 2023 78.56 78.66 77.05 77.67 73,877 -0.97(-1.24%)
May 03, 2023 79.30 79.79 78.65 78.65 67,491 -0.60(-0.76%)
May 02, 2023 79.97 79.97 78.58 79.25 201,259 -0.90(-1.13%)
May 01, 2023 79.61 80.70 79.61 80.15 229,139 +0.51(+0.63%)
Apr 28, 2023 79.23 79.66 79.15 79.65 226,029 +0.43(+0.54%)
Apr 27, 2023 78.42 79.34 78.10 79.22 70,885 +1.25(+1.60%)
Apr 26, 2023 79.53 79.53 77.87 77.97 126,601 -1.65(-2.07%)
Apr 25, 2023 80.32 80.48 79.42 79.62 78,194 -0.93(-1.16%)
Apr 24, 2023 80.62 80.76 80.11 80.55 63,482 +0.03(+0.03%)
Apr 21, 2023 81.08 81.08 80.25 80.52 66,020 -0.43(-0.53%)
Apr 20, 2023 80.89 81.20 80.65 80.96 107,564 -0.28(-0.34%)
Apr 19, 2023 81.41 81.45 81.05 81.23 70,693 -0.32(-0.39%)
Apr 18, 2023 81.15 81.76 81.09 81.55 106,314 +0.65(+0.81%)
Apr 17, 2023 80.42 80.92 80.33 80.90 62,551 +0.61(+0.77%)
Apr 14, 2023 80.46 80.52 79.86 80.28 113,746 -0.91(-1.12%)
Apr 13, 2023 80.91 81.29 80.36 81.20 67,102 +0.47(+0.58%)
Apr 12, 2023 80.66 81.12 80.41 80.73 64,457 +0.38(+0.47%)
Apr 11, 2023 80.64 80.78 80.22 80.35 74,261 -0.03(-0.04%)
Apr 10, 2023 79.33 80.38 79.32 80.38 133,530 +0.94(+1.19%)
Apr 06, 2023 79.62 79.83 79.27 79.44 70,406 -0.08(-0.10%)
Apr 05, 2023 79.82 80.13 79.26 79.52 90,918 -0.52(-0.64%)
Apr 04, 2023 81.09 81.09 79.69 80.03 156,638 -0.98(-1.21%)
Apr 03, 2023 79.94 81.07 79.88 81.02 82,634 +1.14(+1.43%)
Mar 31, 2023 79.75 79.98 79.56 79.88 73,159 +0.56(+0.70%)
Mar 30, 2023 79.49 79.49 78.94 79.32 74,671 +0.23(+0.29%)
Mar 29, 2023 78.78 79.09 78.53 79.09 75,641 +0.86(+1.10%)
Mar 28, 2023 78.11 78.68 78.10 78.23 54,888 +0.09(+0.11%)
Mar 27, 2023 78.11 78.34 77.72 78.14 160,283 +0.60(+0.78%)
Mar 24, 2023 76.55 77.54 76.24 77.54 46,166 +0.58(+0.75%)
Mar 23, 2023 77.33 77.87 76.50 76.96 109,136 +0.04(+0.05%)
Mar 22, 2023 78.38 78.55 76.92 76.92 67,005 -1.44(-1.83%)
Mar 21, 2023 78.25 78.72 78.08 78.36 75,387 +0.98(+1.27%)
Mar 20, 2023 76.75 77.77 76.75 77.38 155,763 +1.11(+1.45%)
Mar 17, 2023 77.78 77.78 76.12 76.27 74,165 -1.64(-2.11%)
Mar 16, 2023 76.50 78.24 76.48 77.91 89,731 +1.00(+1.30%)
Mar 15, 2023 77.44 77.49 75.59 76.91 174,915 -1.76(-2.24%)
Mar 14, 2023 78.71 79.40 78.03 78.67 99,861 +0.89(+1.15%)
Mar 13, 2023 77.49 78.23 77.10 77.78 166,691 -0.59(-0.76%)
Mar 10, 2023 79.16 79.42 77.92 78.38 180,848 -0.82(-1.04%)
Mar 09, 2023 80.82 81.01 79.14 79.20 168,853 -1.25(-1.55%)
Mar 08, 2023 80.95 81.12 79.86 80.45 401,458 -0.38(-0.47%)
Mar 07, 2023 81.43 81.67 80.75 80.82 109,173 -0.55(-0.68%)
Mar 06, 2023 81.45 81.80 81.16 81.38 89,768 -0.07(-0.09%)
Mar 03, 2023 81.05 81.58 80.72 81.45 219,367 +0.52(+0.64%)
Mar 02, 2023 79.79 80.96 79.71 80.93 118,072 +0.90(+1.13%)
Mar 01, 2023 79.49 80.27 79.38 80.03 124,490 +0.48(+0.60%)
Feb 28, 2023 79.95 79.95 79.50 79.56 104,646 -0.36(-0.45%)
Feb 27, 2023 80.33 80.62 79.70 79.91 132,423 +0.12(+0.15%)
Feb 24, 2023 79.70 79.86 79.32 79.79 150,749 -0.51(-0.64%)
Feb 23, 2023 80.58 80.92 79.61 80.31 98,044 +0.12(+0.15%)
Feb 22, 2023 80.13 80.69 79.96 80.19 103,376 +0.05(+0.06%)
Feb 21, 2023 80.97 81.23 79.96 80.14 142,031 -0.90(-1.11%)
Feb 17, 2023 80.60 81.11 80.21 81.04 95,905 +0.32(+0.39%)
Feb 16, 2023 80.70 81.51 80.43 80.72 97,923 -0.71(-0.88%)
Feb 15, 2023 80.55 81.44 80.38 81.44 89,161 +0.49(+0.60%)
Feb 14, 2023 80.43 81.19 80.21 80.95 123,565 +0.42(+0.52%)
Feb 13, 2023 80.29 80.71 80.01 80.54 127,484 +0.56(+0.71%)
Feb 10, 2023 79.15 79.99 79.14 79.97 79,643 +0.62(+0.79%)
Feb 09, 2023 80.18 80.46 79.08 79.35 116,582 -0.54(-0.68%)
Feb 08, 2023 79.82 80.10 79.64 79.89 121,802 -0.44(-0.54%)
Feb 07, 2023 79.69 80.37 78.79 80.33 137,948 +0.62(+0.78%)
Feb 06, 2023 79.23 79.82 79.18 79.70 242,547 +0.24(+0.30%)
Feb 03, 2023 79.63 80.22 79.29 79.47 170,285 -0.44(-0.55%)
Feb 02, 2023 79.97 80.23 79.47 79.90 232,573 +0.06(+0.07%)
Feb 01, 2023 79.38 80.30 78.98 79.84 138,728 +0.27(+0.34%)
Jan 31, 2023 78.57 79.58 78.27 79.58 162,066 +1.11(+1.41%)
Jan 30, 2023 78.56 79.28 78.37 78.47 84,425 -0.31(-0.39%)
Jan 27, 2023 78.67 79.31 78.56 78.77 139,281 +0.04(+0.05%)
Jan 26, 2023 78.75 78.87 78.06 78.73 115,383 +0.42(+0.53%)
Jan 25, 2023 77.38 78.41 77.11 78.32 131,659 +0.24(+0.30%)
Jan 24, 2023 77.20 78.13 76.74 78.08 121,699 +0.87(+1.13%)
Jan 23, 2023 76.51 77.49 76.48 77.21 838,317 +0.76(+1.00%)
Jan 20, 2023 75.98 76.51 75.51 76.45 120,381 +0.76(+1.01%)
Jan 19, 2023 76.46 76.60 75.68 75.68 215,025 -1.11(-1.44%)
Jan 18, 2023 78.40 78.40 76.79 76.79 78,887 -1.33(-1.70%)
Jan 17, 2023 78.62 78.87 78.10 78.12 896,345 -0.50(-0.64%)
Jan 13, 2023 78.23 78.97 78.23 78.62 123,026 -0.68(-0.86%)
Jan 12, 2023 79.16 79.56 78.46 79.31 83,313 +0.56(+0.72%)
Jan 11, 2023 78.78 78.78 78.15 78.74 148,228 +0.40(+0.51%)
Jan 10, 2023 77.66 78.36 77.55 78.35 248,416 +0.52(+0.67%)
Jan 09, 2023 79.42 79.42 77.55 77.82 171,687 -1.33(-1.68%)
Jan 06, 2023 78.52 79.73 78.33 79.15 149,929 +1.29(+1.65%)
Jan 05, 2023 77.78 78.05 77.50 77.86 158,001 -0.26(-0.33%)
Jan 04, 2023 77.61 78.40 77.52 78.12 162,123 +0.48(+0.61%)
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.