Historical Data for Invesco Aerospace & Defense (PPA)

$ 52.89   -0.4171 (-0.78%) Volume: 64.61k 8:00 PM EDT Jul 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 53.53 54.2097 52.8333 52.89 64.61k -0.4171 -0.78% 52.89 3.45m 1,688
07/10/20 52.27 53.3219 52.2883 53.3071 47.33k 0.9971 1.91% 53.3071 2.5m 1,682
07/09/20 53.98 54.0747 52.243 52.31 87.82k -1.72 -3.18% 52.31 4.64m 1,010
07/08/20 54.08 54.4756 53.529 54.03 68.6k -0.02 -0.04% 54.03 3.69m 990
07/07/20 55.12 55.6575 54.05 54.05 58.39k -1.58 -2.84% 54.05 3.19m 1,689
07/06/20 56.33 56.3013 55.2393 55.63 41.56k 0.28 0.51% 55.63 2.31m 996
07/02/20 56.00 56.3899 55.1596 55.35 67.93k 0.23 0.42% 55.35 3.79m 662
07/01/20 55.58 56.1968 54.9375 55.12 46.41k -0.27 -0.49% 55.12 2.57m 911
06/30/20 55.46 55.63 54.88 55.39 38.72k -0.40 -0.72% 55.39 2.14m 428
06/29/20 54.28 55.79 54.20 55.79 52.26k 2.27 4.24% 55.79 2.87m 540
06/26/20 54.37 54.67 53.48 53.52 43.54k -1.17 -2.14% 53.52 2.35m 516
06/25/20 53.94 54.69 53.38 54.69 195.21k 0.30 0.55% 54.69 10.54m 627
06/24/20 56.12 56.12 54.231 54.39 92.09k -2.26 -3.99% 54.39 5.06m 961
06/23/20 57.76 57.76 56.65 56.65 50.34k -0.57 -1.00% 56.65 2.87m 537
06/22/20 56.98 57.28 56.41 57.22 45.89k 0.042059 0.07% 57.22 2.61m 496
06/19/20 59.11 59.11 57.2215 57.29 44.73k -0.855523 -1.47% 57.1779 2.59m 481
06/18/20 58.02 58.66 57.8144 58.1472 18.85k -0.421973 -0.72% 58.0335 1.1m 294
06/17/20 59.12 59.12 58.31 58.57 29.64k -0.339335 -0.58% 58.4554 1.74m 403
06/16/20 60.26 60.39 58.18 58.91 53.73k 1.0579 1.83% 58.7948 3.2m 709
06/15/20 55.74 58.15 55.40 57.85 55.51k 0.319374 0.56% 57.7368 3.16m 510