Skip to main content

Invesco Aerospace & Defense ETF (NY:PPA)

141.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 141.29 141.69 140.75 141.69 224,564 +1.13(+0.80%)
Jun 27, 2025 139.25 141.00 138.87 140.56 178,231 +1.69(+1.22%)
Jun 26, 2025 137.61 139.36 137.34 138.87 367,255 +2.07(+1.51%)
Jun 25, 2025 137.21 137.42 136.59 136.80 193,261 +0.34(+0.25%)
Jun 24, 2025 137.07 137.07 135.21 136.46 182,298 -0.37(-0.27%)
Jun 23, 2025 135.38 137.23 135.36 136.83 283,962 +1.45(+1.07%)
Jun 20, 2025 135.50 136.01 133.80 135.38 192,114 +0.58(+0.43%)
Jun 18, 2025 136.16 136.69 134.57 134.81 217,624 -1.13(-0.83%)
Jun 17, 2025 135.59 136.52 135.06 135.93 177,260 +0.21(+0.15%)
Jun 16, 2025 137.13 137.39 135.37 135.72 247,935 -0.79(-0.58%)
Jun 13, 2025 135.63 137.28 135.34 136.51 247,062 +0.80(+0.59%)
Jun 12, 2025 134.18 135.72 133.85 135.72 244,813 +0.19(+0.14%)
Jun 11, 2025 134.86 135.53 132.39 135.53 237,096 +0.60(+0.44%)
Jun 10, 2025 136.38 136.71 134.29 134.93 230,261 -1.71(-1.25%)
Jun 09, 2025 136.74 137.03 135.46 136.63 122,760 +0.53(+0.39%)
Jun 06, 2025 135.89 136.53 135.61 136.10 91,657 +1.26(+0.93%)
Jun 05, 2025 135.66 135.66 134.31 134.85 245,087 -0.30(-0.22%)
Jun 04, 2025 135.09 135.83 134.73 135.15 136,577 +0.42(+0.31%)
Jun 03, 2025 133.78 134.86 133.51 134.73 197,650 +1.16(+0.87%)
Jun 02, 2025 133.45 133.60 132.14 133.57 110,863 +0.29(+0.22%)
May 30, 2025 132.29 133.44 131.35 133.28 127,295 +0.92(+0.69%)
May 29, 2025 132.66 132.66 131.47 132.36 96,905 +0.39(+0.29%)
May 28, 2025 132.93 133.22 131.79 131.97 165,563 -0.48(-0.36%)
May 27, 2025 131.16 132.45 130.94 132.45 129,785 +3.00(+2.31%)
May 23, 2025 128.39 129.93 127.96 129.45 90,930 -0.39(-0.30%)
May 22, 2025 129.56 130.59 129.15 129.84 92,857 -0.22(-0.17%)
May 21, 2025 132.25 132.32 129.80 130.06 127,297 -2.17(-1.64%)
May 20, 2025 131.70 132.53 131.60 132.23 115,200 +0.12(+0.09%)
May 19, 2025 130.37 132.17 130.30 132.11 160,873 +0.70(+0.53%)
May 16, 2025 130.83 131.41 130.00 131.41 113,495 +0.94(+0.72%)
May 15, 2025 128.68 130.59 128.68 130.47 142,505 +2.36(+1.84%)
May 14, 2025 128.65 128.92 127.60 128.11 133,861 -0.41(-0.32%)
May 13, 2025 128.47 129.46 128.16 128.52 187,141 +0.55(+0.43%)
May 12, 2025 129.02 129.02 126.05 127.97 247,352 +1.56(+1.23%)
May 09, 2025 126.66 126.86 125.14 126.42 171,489 -0.01(-0.01%)
May 08, 2025 125.47 127.52 125.32 126.42 161,480 +2.13(+1.71%)
May 07, 2025 124.00 124.86 123.63 124.30 197,628 +0.56(+0.45%)
May 06, 2025 123.37 124.08 122.43 123.74 207,369 -1.00(-0.80%)
May 05, 2025 124.39 125.45 124.11 124.74 227,865 -0.07(-0.06%)
May 02, 2025 124.35 125.75 123.66 124.81 124,453 +1.86(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.