Invesco Aerospace & Defense ETF (PPA)
75.84
+1.40 (+1.88%)
USD |
NYSEARCA |
Aug 12, 16:00
75.53
-0.31 (-0.41%)
After-Hours: 20:00
PPA Price: 75.84 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 74.80 | 75.87 | 74.64 | 75.84 | 43945.00 |
| Aug 11, 2022 | 75.15 | 75.32 | 74.21 | 74.44 | 560883.0 |
| Aug 10, 2022 | 74.59 | 74.98 | 74.26 | 74.76 | 68358.00 |
| Aug 09, 2022 | 73.87 | 73.96 | 73.52 | 73.70 | 71596.00 |
| Aug 08, 2022 | 74.43 | 74.75 | 73.48 | 73.77 | 50893.00 |
| Aug 05, 2022 | 73.68 | 74.21 | 73.46 | 74.21 | 89010.00 |
| Aug 04, 2022 | 74.61 | 74.85 | 74.22 | 74.27 | 57515.00 |
| Aug 03, 2022 | 74.46 | 74.86 | 73.37 | 74.66 | 252036.0 |
| Aug 02, 2022 | 74.49 | 75.04 | 73.62 | 74.24 | 115322.0 |
| Aug 01, 2022 | 74.29 | 74.87 | 74.20 | 74.64 | 124542.0 |
| Jul 29, 2022 | 73.00 | 74.33 | 72.83 | 74.20 | 135441.0 |
| Jul 28, 2022 | 71.60 | 72.97 | 71.18 | 72.90 | 47588.00 |
| Jul 27, 2022 | 71.47 | 71.76 | 70.77 | 71.55 | 71297.00 |
| Jul 26, 2022 | 71.40 | 71.51 | 70.88 | 70.98 | 39948.00 |
| Jul 25, 2022 | 71.40 | 71.97 | 70.95 | 71.60 | 40435.00 |
| Jul 22, 2022 | 72.01 | 72.13 | 71.04 | 71.28 | 83405.00 |
| Jul 21, 2022 | 71.28 | 71.80 | 70.85 | 71.80 | 61165.00 |
| Jul 20, 2022 | 70.78 | 71.58 | 70.49 | 71.43 | 45689.00 |
| Jul 19, 2022 | 68.81 | 70.86 | 68.81 | 70.84 | 96735.00 |
| Jul 18, 2022 | 69.68 | 70.05 | 68.33 | 68.44 | 58353.00 |
| Jul 15, 2022 | 69.02 | 69.09 | 68.34 | 68.93 | 94735.00 |
| Jul 14, 2022 | 67.88 | 68.35 | 67.47 | 68.24 | 82400.00 |
| Jul 13, 2022 | 68.80 | 69.49 | 68.80 | 68.89 | 52073.00 |
| Jul 12, 2022 | 69.46 | 70.56 | 69.46 | 69.70 | 79390.00 |
| Jul 11, 2022 | 69.84 | 70.07 | 69.41 | 69.66 | 135758.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.14
Minimum
Mar 23 2020
79.60
Maximum
Mar 25 2022
63.38
Average
62.93
Median
Mar 06 2020