Quantcast

Invesco Aerospace & Defense ETF Historical Stock Prices

(ETF)
PPA 
$57.32
*  
0.26
0.46%
Get PPA Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading PPA now


Community Rating:
View:    PPA Pre-Market
 
 
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-JUL-2018 TO 12-OCT-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.
16:00 57.96 57.93 56.60 57.32 165,777
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
09/11/2018 59.49 59.77 59.27 59.6 46,878
09/10/2018 59.82 60.06 59.601 59.69 31,688
09/07/2018 59.7 59.8 59.3048 59.62 28,664
09/06/2018 59.49 59.98 59.49 59.82 39,864
09/05/2018 59.15 59.39 58.94 59.3401 23,466
09/04/2018 59 59.21 58.7824 59.21 28,461
08/31/2018 58.92 59.17 58.79 59.17 41,391
08/30/2018 59.46 59.635 59.052 59.11 33,893
08/29/2018 59.62 59.6701 59.48 59.58 27,188
08/28/2018 59.78 59.78 59.39 59.55 54,084
08/27/2018 59.15 59.5899 59.15 59.5 211,898
08/24/2018 58.79 58.94 58.68 58.9129 24,359
08/23/2018 58.93 58.93 58.53 58.6161 45,530
08/22/2018 59.23 59.2517 58.93 58.95 31,443
08/21/2018 59.03 59.42 59.03 59.39 43,346
08/20/2018 58.63 59.0914 58.63 58.91 44,166
08/17/2018 58.18 58.71 58.1426 58.65 30,295
08/16/2018 57.97 58.3605 57.97 58.3 41,989
08/15/2018 57.93 57.93 57.209 57.65 49,821
08/14/2018 57.9 58.31 57.9 58.1645 39,409
08/13/2018 57.89 58.12 57.481 57.72 72,621
08/10/2018 58.02 58.11 57.7731 57.8201 38,275
08/09/2018 58.45 58.6086 58.1791 58.22 25,553
08/08/2018 58.51 58.52 58.24 58.44 20,285
08/07/2018 58.39 58.5748 58.18 58.52 57,951
08/06/2018 58.17 58.29 57.96 58.28 41,253
08/03/2018 58.48 58.48 57.97 58.31 34,990
08/02/2018 58.17 58.55 58.07 58.51 48,908
08/01/2018 58.78 58.8876 58.33 58.4813 98,013
07/31/2018 57.9 58.901 57.8 58.87 55,213
07/30/2018 58.36 58.56 57.52 57.58 61,811
07/27/2018 58.68 58.77 58.11 58.4 49,796
07/26/2018 58.03 58.57 57.8 58.47 40,059
07/25/2018 57.6 58.0701 57.07 58.03 55,339
07/24/2018 57.7 58.186 57.39 57.79 49,108
07/23/2018 57.96 57.96 57.42 57.4201 41,804
07/20/2018 57.73 58.16 57.73 57.92 33,826
07/19/2018 57.69 57.8493 57.5 57.79 21,996
07/18/2018 57.67 57.93 57.539 57.87 43,625
07/17/2018 57.25 57.679 57.25 57.6 34,512
07/16/2018 57.41 57.6 57.16 57.29 57,471
07/13/2018 56.88 57.3599 56.83 57.3578 42,038
07/12/2018 56.34 56.96 56.22 56.96 49,098
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PPA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio