Invesco Aerospace & Defense ETF (PPA) Historical Stock Data
101.17 ↓0.06 (-0.06%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPA is down -0.10% a day on average. There have been 14 days where Invesco Aerospace & Defense ETF closed green and 16 days where PPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 101.10 | 101.17 | ↑$0.07 (0.07%) | 100.83 | 102.15 | 97.61K |
| 2024-04-30 | 102.06 | 101.23 | ↓$0.83 (-0.81%) | 101.16 | 102.42 | 127.52K |
| 2024-04-29 | 101.21 | 101.98 | ↑$0.77 (0.76%) | 101.21 | 101.98 | 113.61K |
| 2024-04-26 | 100.32 | 100.91 | ↑$0.59 (0.59%) | 100.25 | 101.13 | 201.28K |
| 2024-04-25 | 99.20 | 100.35 | ↑$1.15 (1.16%) | 98.73 | 100.41 | 364.96K |
| 2024-04-24 | 100.87 | 99.78 | ↓$1.09 (-1.08%) | 99.00 | 100.89 | 265.74K |
| 2024-04-23 | 99.73 | 100.45 | ↑$0.72 (0.72%) | 99.58 | 100.47 | 144.67K |
| 2024-04-22 | 98.83 | 99.00 | ↑$0.17 (0.17%) | 98.41 | 99.52 | 159.05K |
| 2024-04-19 | 98.43 | 98.31 | ↓$0.12 (-0.12%) | 98.10 | 98.93 | 143.60K |
| 2024-04-18 | 98.50 | 98.11 | ↓$0.39 (-0.40%) | 98.02 | 99.29 | 122.25K |
| 2024-04-17 | 99.17 | 98.28 | ↓$0.89 (-0.90%) | 97.64 | 99.17 | 193.50K |
| 2024-04-16 | 98.57 | 98.71 | ↑$0.14 (0.14%) | 98.07 | 98.98 | 118.07K |
| 2024-04-15 | 100.30 | 98.35 | ↓$1.95 (-1.94%) | 98.17 | 100.50 | 175.45K |
| 2024-04-12 | 99.88 | 99.08 | ↓$0.80 (-0.80%) | 98.71 | 100.31 | 162.07K |
| 2024-04-11 | 99.98 | 100.12 | ↑$0.14 (0.14%) | 99.09 | 100.45 | 142.09K |
| 2024-04-10 | 99.19 | 99.87 | ↑$0.68 (0.69%) | 98.84 | 99.99 | 207.57K |
| 2024-04-09 | 101.35 | 100.36 | ↓$0.99 (-0.98%) | 99.81 | 101.56 | 165.18K |
| 2024-04-08 | 101.75 | 101.55 | ↓$0.20 (-0.20%) | 101.39 | 102.00 | 102.20K |
| 2024-04-05 | 100.46 | 101.47 | ↑$1.01 (1.01%) | 100.46 | 101.63 | 102.20K |
| 2024-04-04 | 100.89 | 100.28 | ↓$0.61 (-0.60%) | 100.01 | 101.47 | 230.81K |
| 2024-04-03 | 99.69 | 100.23 | ↑$0.54 (0.54%) | 99.65 | 100.57 | 166.58K |
| 2024-04-02 | 100.55 | 99.87 | ↓$0.68 (-0.68%) | 99.78 | 100.55 | 134.28K |
| 2024-04-01 | 101.72 | 100.60 | ↓$1.12 (-1.10%) | 100.59 | 101.72 | 122.76K |
| 2024-03-28 | 101.87 | 101.57 | ↓$0.30 (-0.29%) | 101.48 | 101.88 | 108.75K |
| 2024-03-27 | 100.89 | 101.71 | ↑$0.82 (0.81%) | 100.82 | 101.71 | 124.65K |
| 2024-03-26 | 100.33 | 100.19 | ↓$0.14 (-0.14%) | 100.13 | 100.52 | 157K |
| 2024-03-25 | 100.67 | 100.18 | ↓$0.49 (-0.49%) | 100.05 | 100.67 | 122.31K |
| 2024-03-22 | 100.65 | 100.39 | ↓$0.26 (-0.26%) | 100.20 | 100.72 | 121.36K |
| 2024-03-21 | 100.46 | 100.48 | ↑$0.02 (0.02%) | 100.23 | 100.83 | 137.47K |
| 2024-03-20 | 99.00 | 99.97 | ↑$0.97 (0.98%) | 98.84 | 100.06 | 125.97K |
Create an account or log in to view more rows.
$PPA Move up
let's buy
$PPA Buying more
$PPA very normal lol sike
$PPA day trade is ok to buy here but sell later
$PPA Bull flag forming?
$PPA Bull flag forming?
$PPA Rug pull soon?
$PPA strong move here
$PPA super bullish
$PPA C'mon
do a spike!!