Quantcast

Invesco Aerospace & Defense ETF Historical Stock Prices

(ETF)
PPA 
$53.37
*  
0.2011
0.38%
Get PPA Alerts
*Delayed - data as of Dec. 13, 2018 13:42 ET  -  Find a broker to begin trading PPA now


Community Rating:
View:    PPA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:42 53.71 53.81 53.24 53.37 34,553
12/12/2018 53.57 54.1911 53.535 53.5711 57,349
12/11/2018 53.96 54.0936 52.6197 52.88 72,475
12/10/2018 52.62 53.39 52.15 53.1916 82,227
12/07/2018 53.22 53.8 52.2879 52.45 73,227
12/06/2018 52.59 53.26 51.61 53.26 244,739
12/04/2018 55.41 55.46 53.38 53.42 59,390
12/03/2018 56.22 56.4 55.3782 55.57 83,356
11/30/2018 55 55.28 54.7585 55.23 60,641
11/29/2018 54.96 55.3376 54.6247 55.03 33,674
11/28/2018 54.2 55.06 53.96 55.05 66,993
11/27/2018 54.33 54.33 53.5 53.9 70,898
11/26/2018 54.82 55.0681 54.3401 54.69 71,089
11/23/2018 53.79 54.74 53.79 54.33 32,727
11/21/2018 54.06 54.4015 53.9876 54.03 51,168
11/20/2018 53.78 53.9838 53.11 53.75 129,448
11/19/2018 55.83 55.83 54.41 54.54 48,886
11/16/2018 55.77 56.16 55.5 55.87 53,663
11/15/2018 54.96 56.17 54.77 55.97 75,829
11/14/2018 56.11 56.23 55.24 55.26 55,014
11/13/2018 55.74 56.35 55.49 55.69 68,971
11/12/2018 57.24 57.24 55.67 55.72 82,170
11/09/2018 56.93 57.34 56.79 57.25 68,992
11/08/2018 57.34 57.55 56.99 57.1667 56,455
11/07/2018 56.91 57.39 56.3 57.34 300,241
11/06/2018 55.86 56.67 55.86 56.58 57,120
11/05/2018 55.55 55.95 55.3901 55.86 56,173
11/02/2018 56.17 56.429 55.3125 55.51 37,360
11/01/2018 54.75 55.886 54.75 55.81 67,089
10/31/2018 54.47 55.14 54.24 54.48 323,271
10/30/2018 52.81 53.89 52.63 53.87 170,585
10/29/2018 55.25 55.3676 52.23 52.89 231,094
10/26/2018 54.44 55.14 53.77 54.61 201,878
10/25/2018 55.29 55.57 54.8165 54.98 229,917
10/24/2018 57.44 57.55 55 55.1 174,828
10/23/2018 56.85 57.6614 56.68 57.22 67,693
10/22/2018 57.86 57.878 57.33 57.68 46,600
10/19/2018 58.2 58.2722 57.6499 57.8201 39,902
10/18/2018 58.68 58.8873 57.77 58.09 59,897
10/17/2018 59.51 59.51 58.78 59.04 49,930
10/16/2018 58.5 59.55 58.22 59.53 55,467
10/15/2018 57.24 58.5999 57.24 58.18 58,565
10/12/2018 57.93 57.93 56.6 57.32 165,657
10/11/2018 58.2 58.5394 56.9 57.06 188,734
10/10/2018 60.52 60.52 58.51 58.55 165,416
10/09/2018 61.18 61.18 60.4453 60.45 194,490
10/08/2018 61.19 61.35 60.8554 61.32 42,614
10/05/2018 61.67 61.9099 61.06 61.34 43,579
10/04/2018 62.03 62.03 61.315 61.67 50,802
10/03/2018 61.96 62.179 61.78 61.91 147,132
10/02/2018 61.68 61.8 61.5201 61.65 42,125
10/01/2018 61.76 61.91 61.4608 61.64 53,740
09/28/2018 61.16 61.59 61.06 61.52 41,156
09/27/2018 61.07 61.39 60.9215 61.2 29,676
09/26/2018 61.24 61.41 60.9662 60.98 56,485
09/25/2018 60.85 61.3276 60.62 61.22 56,196
09/24/2018 61.04 61.04 60.5 60.67 24,258
09/21/2018 61.05 61.37 61.05 61.23 43,467
09/20/2018 61.37 61.43 60.52 60.86 83,025
09/19/2018 61.67 61.9128 61.13 61.19 53,979
09/18/2018 61.16 61.84 61.13 61.72 144,752
09/17/2018 61.11 61.25 61 61.1 31,398
09/14/2018 60.41 61.14 60.41 61.1328 28,968
09/13/2018 60 60.53 60 60.37 46,203
09/12/2018 59.5 59.93 59.49 59.8768 86,372
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio