Historical Data for Invesco Aerospace & Defense ETF (PPA)

$ 67.00   0.15 (+0.22%) Volume: 70.28k 8:00 PM EDT 15-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 67.04 67.3222 66.9883 67.00 70.28k 0.15 0.22% 67.00 4.72m 474
10/14/19 66.86 67.10 66.7771 66.85 43.28k -0.08 -0.12% 66.85 2.9m 457
10/11/19 67.18 67.3799 66.87 66.93 88.12k 0.49 0.74% 66.93 5.92m 875
10/10/19 66.11 66.758 65.9586 66.44 47.79k 0.38 0.58% 66.44 3.18m 607
10/09/19 66.01 66.32 65.85 66.06 130.08k 0.45 0.69% 66.06 8.61m 748
10/08/19 65.76 66.1765 65.28 65.61 68.6k -0.63 -0.95% 65.61 4.51m 737
10/07/19 66.22 66.7259 66.12 66.24 78.12k -0.19 -0.29% 66.24 5.19m 575
10/04/19 65.87 66.4576 65.7227 66.43 41.17k 0.69 1.05% 66.43 2.72m 497
10/03/19 65.16 65.74 64.561 65.74 107.87k 0.43 0.66% 65.74 7.05m 1,330
10/02/19 65.63 65.75 64.77 65.31 117.17k -0.88 -1.33% 65.31 7.65m 1,393
10/01/19 68.04 68.07 66.1399 66.19 135.45k -1.51 -2.23% 66.19 9.04m 907
09/30/19 67.75 67.9201 67.67 67.70 56.56k 0.09 0.13% 67.70 3.83m 618
09/27/19 68.98 68.98 67.33 67.61 79.9k -0.92 -1.34% 67.61 5.43m 1,196
09/26/19 68.54 68.778 68.2301 68.53 118.34k 0.08 0.12% 68.53 8.11m 1,018
09/25/19 68.00 68.5052 67.813 68.45 82.61k 0.60 0.88% 68.45 5.63m 915
09/24/19 68.47 68.6489 67.63 67.85 61.54k -0.27 -0.40% 67.85 4.19m 722
09/23/19 68.00 68.3831 67.71 68.12 100.93k -0.050855 -0.07% 68.12 6.88m 815
09/20/19 69.33 69.33 68.40 68.47 69.94k -0.696941 -1.01% 68.1709 4.82m 865
09/19/19 69.52 69.68 69.16 69.17 86.72k -0.308646 -0.45% 68.8678 6.01m 659
09/18/19 69.39 69.48 68.75 69.48 73.73k 0.119476 0.17% 69.1764 5.1m 801
09/17/19 69.03 69.36 68.71 69.36 73.16k 0.318602 0.46% 69.057 5.06m 910
09/16/19 68.57 69.29 68.48 69.04 105.8k 0.686985 1.01% 68.7384 7.29m 855