Historical Data for Invesco Aerospace & Defense ETF (PPA)

$ 68.7968   -0.0227 (-0.03%) Volume: 37.37k 8:00 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 68.69 69.15 68.57 68.7968 37.37k -0.0227 -0.03% 68.7968 2.57m 393
12/12/19 68.73 69.029 68.5303 68.8195 42.22k 0.1295 0.19% 68.8195 2.9m 427
12/11/19 68.36 68.69 68.0584 68.69 55.12k 0.48 0.70% 68.69 3.77m 368
12/10/19 68.35 68.4899 68.1607 68.21 44.62k -0.06 -0.09% 68.21 3.05m 343
12/09/19 68.60 68.6303 68.2513 68.27 50.9k -0.42 -0.61% 68.27 3.48m 515
12/06/19 68.55 68.88 68.55 68.69 59.38k 0.41 0.60% 68.69 4.08m 501
12/05/19 68.43 68.43 68.13 68.28 37.51k 0.06 0.09% 68.28 2.56m 332
12/04/19 68.40 68.9181 68.20 68.22 35.65k 0.17 0.25% 68.22 2.44m 336
12/03/19 67.83 68.05 67.50 68.05 45.92k -0.20 -0.29% 68.05 3.11m 576
12/02/19 69.52 69.56 68.21 68.25 83.34k -1.1732 -1.69% 68.25 5.72m 569
11/29/19 69.69 69.70 69.4053 69.4232 16.12k -0.3568 -0.51% 69.4232 1.12m 186
11/27/19 69.73 69.79 69.4022 69.78 32.94k 0.17 0.24% 69.78 2.3m 375
11/26/19 69.12 69.77 69.12 69.61 64.53k 0.49 0.71% 69.61 4.49m 444
11/25/19 69.29 69.4326 69.04 69.12 103.04k 0.10 0.14% 69.12 7.13m 682
11/22/19 69.22 69.22 68.72 69.02 27.56k -0.08 -0.12% 69.02 1.9m 323
11/21/19 69.77 69.77 69.02 69.10 44.57k -0.65 -0.93% 69.10 3.09m 455
11/20/19 69.81 70.05 69.4295 69.75 85.93k -0.10 -0.14% 69.75 5.99m 752
11/19/19 70.07 70.1158 69.83 69.85 95.49k -0.15 -0.21% 69.85 6.68m 595
11/18/19 70.08 70.31 69.90 70.00 67.47k -0.09 -0.13% 70.00 4.73m 550
11/15/19 69.82 70.32 69.82 70.09 84.57k 0.51 0.73% 70.09 5.93m 786