Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
116.64
+0.22 (0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PPA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 116.82 | 117.14 | 116.10 | 116.42 | 116.42 | -0.63% | 190,887 |
Oct 23, 2024 | 117.32 | 117.97 | 116.60 | 117.16 | 117.16 | -0.12% | 288,704 |
Oct 22, 2024 | 119.09 | 119.09 | 116.86 | 117.30 | 117.30 | -2.06% | 191,997 |
Oct 21, 2024 | 119.84 | 120.16 | 119.00 | 119.77 | 119.77 | 0.40% | 121,873 |
Oct 18, 2024 | 119.37 | 119.38 | 118.78 | 119.29 | 119.29 | 0.10% | 95,863 |
Oct 17, 2024 | 119.15 | 119.33 | 118.88 | 119.17 | 119.17 | 0.32% | 127,982 |
Oct 16, 2024 | 117.81 | 118.83 | 117.70 | 118.79 | 118.79 | 0.91% | 171,887 |
Oct 15, 2024 | 118.61 | 118.76 | 117.55 | 117.72 | 117.72 | -0.55% | 402,905 |
Oct 14, 2024 | 117.69 | 118.37 | 117.46 | 118.37 | 118.37 | 0.62% | 308,775 |
Oct 11, 2024 | 115.96 | 117.64 | 115.91 | 117.64 | 117.64 | 1.54% | 93,690 |
Oct 10, 2024 | 116.36 | 116.36 | 115.28 | 115.86 | 115.86 | -0.88% | 263,297 |
Oct 9, 2024 | 116.09 | 117.04 | 115.73 | 116.89 | 116.89 | 0.35% | 134,566 |
Oct 8, 2024 | 116.70 | 116.78 | 116.10 | 116.48 | 116.48 | 0.20% | 125,500 |
Oct 7, 2024 | 116.25 | 116.80 | 115.68 | 116.25 | 116.25 | -0.11% | 184,366 |
Oct 4, 2024 | 116.20 | 116.42 | 115.26 | 116.38 | 116.38 | 1.10% | 216,306 |
Oct 3, 2024 | 115.75 | 115.95 | 115.01 | 115.11 | 115.11 | -0.68% | 185,762 |
Oct 2, 2024 | 116.18 | 116.51 | 115.42 | 115.90 | 115.90 | -0.03% | 222,497 |
Oct 1, 2024 | 114.72 | 116.44 | 113.92 | 115.93 | 115.93 | 0.84% | 217,146 |
Sep 30, 2024 | 114.42 | 114.99 | 113.58 | 114.97 | 114.97 | 0.51% | 130,778 |
Sep 27, 2024 | 114.24 | 114.50 | 113.80 | 114.39 | 114.39 | 0.33% | 126,651 |
Sep 26, 2024 | 114.31 | 114.66 | 113.89 | 114.01 | 114.01 | 0.02% | 88,121 |
Sep 25, 2024 | 114.35 | 114.57 | 113.70 | 113.99 | 113.99 | -0.20% | 148,043 |
Sep 24, 2024 | 114.70 | 114.70 | 113.69 | 114.22 | 114.22 | -0.32% | 140,292 |
Sep 23, 2024 | 113.70 | 114.72 | 113.49 | 114.59 | 114.59 | 0.82% | 186,816 |
Sep 20, 2024 | 112.86 | 113.66 | 112.54 | 113.66 | 113.53 | 0.41% | 88,237 |
Sep 19, 2024 | 113.27 | 113.31 | 112.19 | 113.20 | 113.07 | 1.23% | 148,865 |
Sep 18, 2024 | 111.97 | 113.14 | 111.58 | 111.83 | 111.70 | -0.13% | 128,116 |
Sep 17, 2024 | 112.00 | 112.12 | 111.12 | 111.98 | 111.85 | -0.15% | 106,489 |
Sep 16, 2024 | 112.10 | 112.54 | 111.13 | 112.15 | 112.02 | 0.37% | 214,456 |
Sep 13, 2024 | 110.99 | 112.22 | 110.84 | 111.74 | 111.61 | 0.59% | 203,885 |
Sep 12, 2024 | 109.92 | 111.08 | 109.65 | 111.08 | 110.95 | 1.20% | 134,857 |
Sep 11, 2024 | 109.29 | 109.84 | 107.22 | 109.76 | 109.63 | 0.16% | 185,543 |
Sep 10, 2024 | 110.30 | 110.30 | 108.97 | 109.59 | 109.46 | -0.41% | 3,621,256 |
Sep 9, 2024 | 109.07 | 110.43 | 109.07 | 110.04 | 109.91 | 1.95% | 158,159 |
Sep 6, 2024 | 109.96 | 110.46 | 107.86 | 107.93 | 107.81 | -1.76% | 170,865 |
Sep 5, 2024 | 110.58 | 110.77 | 109.18 | 109.86 | 109.73 | -0.62% | 243,725 |
Sep 4, 2024 | 109.78 | 111.01 | 109.74 | 110.54 | 110.41 | 0.38% | 127,765 |
Sep 3, 2024 | 113.07 | 113.10 | 109.79 | 110.12 | 109.99 | -2.98% | 194,573 |
Aug 30, 2024 | 112.96 | 113.51 | 112.01 | 113.50 | 113.37 | 0.85% | 85,605 |
Aug 29, 2024 | 112.11 | 113.60 | 111.82 | 112.54 | 112.41 | 0.74% | 94,397 |
Aug 28, 2024 | 111.52 | 112.39 | 111.08 | 111.71 | 111.58 | 0.38% | 133,402 |
Aug 27, 2024 | 110.90 | 111.50 | 110.31 | 111.29 | 111.16 | 0.07% | 89,493 |
Aug 26, 2024 | 111.70 | 111.98 | 110.99 | 111.21 | 111.08 | -0.29% | 126,406 |
Aug 23, 2024 | 111.19 | 111.89 | 110.92 | 111.53 | 111.40 | 0.55% | 119,266 |
Aug 22, 2024 | 110.92 | 111.22 | 110.53 | 110.92 | 110.79 | 0.11% | 85,441 |
Aug 21, 2024 | 110.54 | 110.80 | 110.25 | 110.80 | 110.67 | 0.42% | 113,517 |
Aug 20, 2024 | 110.71 | 110.71 | 109.62 | 110.34 | 110.21 | -0.38% | 115,743 |
Aug 19, 2024 | 110.40 | 110.76 | 110.14 | 110.76 | 110.63 | 0.38% | 161,795 |
Aug 16, 2024 | 110.05 | 110.50 | 109.88 | 110.34 | 110.21 | 0.12% | 78,059 |
Aug 15, 2024 | 109.64 | 110.21 | 109.17 | 110.21 | 110.08 | 1.31% | 193,947 |
Aug 14, 2024 | 108.32 | 108.89 | 108.30 | 108.78 | 108.65 | 0.52% | 126,494 |
Aug 13, 2024 | 107.92 | 108.22 | 107.00 | 108.22 | 108.10 | 0.67% | 205,870 |
Aug 12, 2024 | 107.88 | 107.99 | 107.11 | 107.50 | 107.38 | -0.15% | 200,213 |
Aug 9, 2024 | 107.53 | 107.77 | 106.82 | 107.66 | 107.54 | 0.25% | 256,716 |
Aug 8, 2024 | 105.41 | 107.42 | 105.15 | 107.39 | 107.27 | 2.79% | 206,413 |
Aug 7, 2024 | 105.15 | 106.46 | 104.29 | 104.48 | 104.36 | 0.34% | 145,101 |
Aug 6, 2024 | 104.24 | 105.45 | 103.89 | 104.13 | 104.01 | 0.78% | 190,994 |
Aug 5, 2024 | 102.02 | 104.02 | 101.77 | 103.32 | 103.20 | -1.86% | 227,230 |
Aug 2, 2024 | 106.76 | 106.76 | 104.18 | 105.28 | 105.16 | -2.46% | 168,429 |
Aug 1, 2024 | 109.45 | 109.62 | 107.08 | 107.93 | 107.81 | -1.34% | 167,612 |
Jul 31, 2024 | 109.27 | 110.26 | 108.43 | 109.40 | 109.27 | 1.35% | 150,622 |
Jul 30, 2024 | 108.00 | 108.58 | 107.45 | 107.94 | 107.82 | 0.45% | 119,873 |
Jul 29, 2024 | 107.93 | 107.93 | 106.99 | 107.46 | 107.34 | -0.14% | 105,099 |
Jul 26, 2024 | 107.79 | 108.43 | 107.02 | 107.61 | 107.49 | 0.47% | 92,948 |
Jul 25, 2024 | 105.81 | 108.31 | 105.81 | 107.11 | 106.99 | 1.66% | 118,788 |
Jul 24, 2024 | 107.28 | 107.63 | 105.14 | 105.36 | 105.24 | -2.44% | 282,314 |
Jul 23, 2024 | 106.39 | 108.29 | 106.35 | 108.00 | 107.88 | 2.08% | 195,874 |
Jul 22, 2024 | 105.02 | 105.85 | 104.60 | 105.80 | 105.68 | 1.20% | 63,744 |
Jul 19, 2024 | 105.31 | 105.38 | 104.29 | 104.55 | 104.43 | -0.71% | 46,877 |
Jul 18, 2024 | 105.99 | 106.71 | 104.98 | 105.30 | 105.18 | -0.65% | 76,309 |
Jul 17, 2024 | 106.92 | 107.34 | 105.92 | 105.99 | 105.87 | -1.32% | 97,668 |
Jul 16, 2024 | 105.21 | 107.44 | 105.14 | 107.41 | 107.29 | 2.39% | 167,476 |
Jul 15, 2024 | 104.88 | 105.28 | 104.50 | 104.90 | 104.78 | 0.45% | 173,577 |
Jul 12, 2024 | 104.79 | 105.02 | 104.31 | 104.43 | 104.31 | 0.08% | 278,775 |
Jul 11, 2024 | 104.08 | 104.61 | 103.83 | 104.35 | 104.23 | 0.47% | 211,872 |
Jul 10, 2024 | 103.02 | 103.86 | 103.02 | 103.86 | 103.74 | 0.98% | 89,474 |
Jul 9, 2024 | 103.51 | 103.51 | 102.79 | 102.85 | 102.73 | -0.38% | 73,303 |
Jul 8, 2024 | 103.12 | 103.83 | 103.12 | 103.24 | 103.12 | 0.41% | 69,494 |
Jul 5, 2024 | 103.28 | 103.28 | 102.17 | 102.82 | 102.70 | -0.50% | 70,239 |
Jul 3, 2024 | 102.96 | 103.38 | 102.77 | 103.34 | 103.22 | 0.37% | 122,479 |
Jul 2, 2024 | 101.95 | 102.96 | 101.73 | 102.96 | 102.84 | 0.89% | 72,196 |
Jul 1, 2024 | 103.15 | 103.75 | 101.83 | 102.05 | 101.93 | -0.65% | 106,664 |
Jun 28, 2024 | 103.42 | 103.83 | 102.08 | 102.72 | 102.60 | -0.44% | 91,461 |
Jun 27, 2024 | 102.91 | 103.17 | 102.66 | 103.17 | 103.05 | 0.14% | 79,957 |
Jun 26, 2024 | 102.75 | 103.03 | 102.30 | 103.03 | 102.91 | -0.03% | 83,713 |
Jun 25, 2024 | 103.40 | 103.40 | 102.67 | 103.06 | 102.94 | -0.57% | 98,896 |
Jun 24, 2024 | 103.94 | 104.93 | 103.51 | 103.65 | 103.53 | -0.28% | 90,929 |
Jun 21, 2024 | 104.05 | 104.05 | 102.83 | 103.94 | 103.68 | 0.16% | 82,471 |
Jun 20, 2024 | 103.76 | 104.14 | 103.41 | 103.77 | 103.51 | -0.06% | 178,475 |
Jun 18, 2024 | 103.32 | 103.83 | 102.96 | 103.83 | 103.57 | 0.55% | 159,527 |
Jun 17, 2024 | 101.65 | 103.33 | 101.51 | 103.26 | 103.00 | 1.30% | 87,358 |
Jun 14, 2024 | 102.25 | 102.28 | 100.95 | 101.93 | 101.68 | -0.99% | 125,483 |
Jun 13, 2024 | 103.86 | 103.86 | 102.44 | 102.95 | 102.69 | -1.00% | 151,379 |
Jun 12, 2024 | 104.14 | 104.36 | 103.55 | 103.99 | 103.73 | 0.56% | 99,125 |
Jun 11, 2024 | 103.64 | 103.64 | 102.80 | 103.41 | 103.15 | -0.74% | 85,693 |
Jun 10, 2024 | 103.88 | 104.20 | 103.78 | 104.18 | 103.92 | 0.17% | 108,116 |
Jun 7, 2024 | 104.06 | 104.62 | 103.92 | 104.00 | 103.74 | -0.24% | 68,809 |
Jun 6, 2024 | 104.81 | 104.93 | 104.00 | 104.25 | 103.99 | -0.80% | 123,792 |
Jun 5, 2024 | 104.40 | 105.09 | 103.86 | 105.09 | 104.83 | 0.83% | 78,670 |
Jun 4, 2024 | 104.20 | 104.37 | 103.53 | 104.22 | 103.96 | -0.20% | 93,736 |