Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,946.93
-122.75(-0.31%)
Hang Seng
19,220.62
-415.60(-2.12%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
69,871.77
+1,582.80(+2.32%)
CMC Crypto 200
1,512.69
+24.15(+1.62%)

Invesco Aerospace & Defense ETF (PPA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

105.62

+0.06

(+0.06%)

As of 01:34PM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	105.41	105.77	105.32	105.62	105.62	210,220
20 May 2024	105.08	105.72	105.06	105.56	105.56	120,700
17 May 2024	104.91	105.08	104.46	105.04	105.04	75,200
16 May 2024	104.88	105.23	104.70	104.78	104.78	122,600
15 May 2024	104.68	104.85	104.33	104.85	104.85	98,700
14 May 2024	104.26	104.32	104.00	104.31	104.31	90,500
13 May 2024	105.10	105.20	104.08	104.10	104.10	121,100
10 May 2024	105.38	105.44	104.68	104.87	104.87	116,600
09 May 2024	104.45	105.21	104.30	105.21	105.21	123,900
08 May 2024	103.80	104.36	103.80	104.31	104.31	138,200
07 May 2024	103.91	104.09	103.61	103.88	103.88	167,600
06 May 2024	103.46	104.20	103.42	104.20	104.20	222,100
03 May 2024	103.04	103.26	102.23	102.93	102.93	119,100
02 May 2024	101.98	102.30	101.09	102.30	102.30	146,500
01 May 2024	101.10	102.15	100.83	101.17	101.17	97,600
30 Apr 2024	102.06	102.42	101.16	101.23	101.23	127,700
29 Apr 2024	101.21	101.98	101.21	101.98	101.98	113,600
26 Apr 2024	100.32	101.13	100.25	100.91	100.91	201,300
25 Apr 2024	99.20	100.41	98.71	100.35	100.35	365,000
24 Apr 2024	100.87	100.93	99.00	99.78	99.78	265,700
23 Apr 2024	99.73	100.47	99.58	100.45	100.45	144,700
22 Apr 2024	98.83	99.52	98.41	99.00	99.00	159,200
19 Apr 2024	98.43	98.93	98.10	98.31	98.31	143,600
18 Apr 2024	98.50	99.29	98.02	98.11	98.11	122,300
17 Apr 2024	99.17	99.17	97.64	98.28	98.28	193,500
16 Apr 2024	98.57	98.98	98.07	98.71	98.71	118,100
15 Apr 2024	100.30	100.50	98.17	98.35	98.35	175,500
12 Apr 2024	99.88	100.31	98.71	99.08	99.08	162,100
11 Apr 2024	99.98	100.45	99.09	100.12	100.12	142,100
10 Apr 2024	99.19	99.99	98.84	99.87	99.87	207,700
09 Apr 2024	101.35	101.56	99.81	100.36	100.36	165,200
08 Apr 2024	101.75	102.00	101.39	101.55	101.55	102,200
05 Apr 2024	100.46	101.63	100.46	101.47	101.47	102,200
04 Apr 2024	100.89	101.47	100.01	100.28	100.28	401,000
03 Apr 2024	99.69	100.57	99.65	100.23	100.23	166,600
02 Apr 2024	100.55	100.55	99.78	99.87	99.87	134,300
01 Apr 2024	101.72	101.72	100.59	100.60	100.60	122,800
28 Mar 2024	101.87	101.88	101.48	101.57	101.57	108,700
27 Mar 2024	100.89	101.71	100.82	101.71	101.71	124,600
26 Mar 2024	100.33	100.52	100.13	100.19	100.19	357,000
25 Mar 2024	100.67	100.81	100.05	100.18	100.18	122,400
22 Mar 2024	100.65	100.72	100.20	100.39	100.39	121,500
21 Mar 2024	100.46	100.83	100.15	100.48	100.48	137,500
20 Mar 2024	99.00	100.06	98.84	99.97	99.97	126,100
19 Mar 2024	98.13	99.00	98.13	99.00	99.00	120,700
18 Mar 2024	98.30	98.41	97.91	98.10	98.10	116,900
18 Mar 2024	0.114 Dividend
15 Mar 2024	98.03	98.56	97.74	98.34	98.23	86,000
14 Mar 2024	98.91	99.00	97.53	98.21	98.10	98,400
13 Mar 2024	98.34	98.82	98.34	98.70	98.59	116,800
12 Mar 2024	98.44	98.52	97.64	98.44	98.33	169,700
11 Mar 2024	99.10	99.39	98.11	98.61	98.50	263,900
08 Mar 2024	100.28	100.65	99.11	99.48	99.36	128,900
07 Mar 2024	99.82	100.00	99.37	99.93	99.81	167,800
06 Mar 2024	99.09	99.72	99.03	99.44	99.32	181,800
05 Mar 2024	99.10	99.46	98.16	98.57	98.46	149,800
04 Mar 2024	98.45	99.11	98.36	99.02	98.91	107,600
01 Mar 2024	97.98	98.20	97.50	98.18	98.07	101,000
29 Feb 2024	98.13	98.13	97.28	97.86	97.75	101,300
28 Feb 2024	96.77	97.91	96.58	97.68	97.57	139,900
27 Feb 2024	96.76	96.81	96.25	96.81	96.70	105,000
26 Feb 2024	96.87	97.02	96.49	96.59	96.48	132,800
23 Feb 2024	96.38	96.80	96.33	96.68	96.57	108,400
22 Feb 2024	95.87	96.40	95.63	96.24	96.13	205,800
21 Feb 2024	95.03	95.54	94.91	95.49	95.38	151,800
20 Feb 2024	95.16	95.65	94.98	95.11	95.00	131,200
16 Feb 2024	95.44	95.93	95.29	95.38	95.27	135,900
15 Feb 2024	95.10	95.60	94.98	95.55	95.44	122,800
14 Feb 2024	94.28	94.85	94.10	94.85	94.74	125,000
13 Feb 2024	93.68	93.88	92.93	93.58	93.47	251,400
12 Feb 2024	94.03	94.60	94.03	94.26	94.15	211,600
09 Feb 2024	93.89	94.14	93.52	94.11	94.00	264,500
08 Feb 2024	93.60	93.74	93.15	93.55	93.44	242,000
07 Feb 2024	93.20	93.77	93.08	93.58	93.47	210,800
06 Feb 2024	92.28	93.03	92.08	93.03	92.92	113,100
05 Feb 2024	91.90	92.23	91.18	92.05	91.94	140,900
02 Feb 2024	92.04	92.75	91.75	92.39	92.28	143,800
01 Feb 2024	91.61	92.24	90.94	92.24	92.13	190,600
31 Jan 2024	91.71	91.88	90.93	91.03	90.92	160,500
30 Jan 2024	91.46	91.63	91.19	91.59	91.48	116,300
29 Jan 2024	91.20	91.40	90.67	91.40	91.29	102,300
26 Jan 2024	90.66	91.43	90.61	91.00	90.89	217,000
25 Jan 2024	90.95	90.95	89.74	90.43	90.33	200,000
24 Jan 2024	91.27	91.52	90.66	90.66	90.55	495,400
23 Jan 2024	91.48	91.82	90.76	90.90	90.79	160,700
22 Jan 2024	90.89	91.38	90.82	91.20	91.09	124,700
19 Jan 2024	90.63	90.75	89.90	90.65	90.54	131,600
18 Jan 2024	89.51	90.35	89.17	90.35	90.25	263,700
17 Jan 2024	88.98	89.91	88.87	89.11	89.01	104,600
16 Jan 2024	90.56	90.66	89.15	89.49	89.39	130,100
12 Jan 2024	90.60	90.92	90.33	90.92	90.81	169,000
11 Jan 2024	90.63	90.63	89.48	90.17	90.07	131,200
10 Jan 2024	90.05	90.58	90.05	90.44	90.34	159,500
09 Jan 2024	89.98	89.98	89.40	89.84	89.74	138,100
08 Jan 2024	89.55	90.46	88.93	90.46	90.36	151,300
05 Jan 2024	90.32	90.45	89.79	90.18	90.08	156,000
04 Jan 2024	90.53	91.18	90.20	90.20	90.10	134,100
03 Jan 2024	91.06	91.28	90.20	90.21	90.11	167,100
02 Jan 2024	91.81	92.32	91.23	91.47	91.36	108,000
29 Dec 2023	92.22	92.37	91.86	92.16	92.05	144,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,946.93-122.75(-0.31%)

Hang Seng19,220.62-415.60(-2.12%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD69,871.77+1,582.80(+2.32%)

CMC Crypto 2001,512.69+24.15(+1.62%)

Invesco Aerospace & Defense ETF (PPA)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,946.93
-122.75(-0.31%)

Hang Seng
19,220.62
-415.60(-2.12%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
69,871.77
+1,582.80(+2.32%)

CMC Crypto 200
1,512.69
+24.15(+1.62%)