Invesco Aerospace & Defense ETF (PPA)
74.65
-0.22 (-0.29%)
USD |
Aug 02, 20:00
PPA Price: 74.65 for Aug. 2, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 02, 2021 | 75.08 | 76.00 | 74.65 | 74.65 | 7398.00 |
| Jul 30, 2021 | 75.12 | 75.32 | 74.76 | 74.87 | 10733.00 |
| Jul 29, 2021 | 75.69 | 76.01 | 75.43 | 75.59 | 21586.00 |
| Jul 28, 2021 | 75.44 | 75.88 | 75.07 | 75.31 | 9883.00 |
| Jul 27, 2021 | 74.46 | 75.06 | 74.46 | 74.88 | 13644.00 |
| Jul 26, 2021 | 74.22 | 74.57 | 74.15 | 74.55 | 16001.00 |
| Jul 23, 2021 | 74.71 | 74.85 | 74.23 | 74.55 | 20133.00 |
| Jul 22, 2021 | 74.67 | 74.67 | 74.13 | 74.32 | 11100.00 |
| Jul 21, 2021 | 74.06 | 74.92 | 74.06 | 74.74 | 16932.00 |
| Jul 20, 2021 | 71.46 | 73.97 | 71.46 | 73.77 | 22331.00 |
| Jul 19, 2021 | 72.41 | 72.41 | 70.86 | 71.28 | 56352.00 |
| Jul 16, 2021 | 74.21 | 74.22 | 73.35 | 73.45 | 11276.00 |
| Jul 15, 2021 | 73.78 | 74.36 | 73.50 | 73.95 | 18478.00 |
| Jul 14, 2021 | 74.85 | 75.00 | 73.89 | 74.13 | 17784.00 |
| Jul 13, 2021 | 75.05 | 75.11 | 74.56 | 74.63 | 17068.00 |
| Jul 12, 2021 | 75.26 | 75.53 | 75.06 | 75.44 | 21010.00 |
| Jul 09, 2021 | 75.23 | 75.73 | 75.07 | 75.70 | 10706.00 |
| Jul 08, 2021 | 73.93 | 74.95 | 73.90 | 74.67 | 14002.00 |
| Jul 07, 2021 | 74.78 | 75.29 | 74.37 | 75.22 | 13959.00 |
| Jul 06, 2021 | 75.29 | 75.29 | 74.03 | 74.82 | 23866.00 |
| Jul 02, 2021 | 75.71 | 75.77 | 75.24 | 75.51 | 9135.00 |
| Jul 01, 2021 | 75.36 | 75.60 | 75.11 | 75.58 | 13488.00 |
| Jun 30, 2021 | 74.48 | 75.24 | 74.48 | 75.15 | 17901.00 |
| Jun 29, 2021 | 75.54 | 75.91 | 74.49 | 74.49 | 48790.00 |
| Jun 28, 2021 | 76.40 | 76.40 | 75.05 | 75.37 | 21675.00 |
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
37.57
Minimum
Oct 11 2016
77.50
Maximum
Jun 08 2021
57.17
Average
57.28
Median