Invesco Aerospace & Defense ETF

PPA
🏛️ usa →
152.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 92.22 92.37 91.86 92.16 0.1M
2023-12-28 91.96 92.34 91.96 92.18 0.1M
2023-12-27 91.98 92.27 91.80 92.14 0.1M
2023-12-26 91.59 92.21 91.46 92.05 0.1M
2023-12-22 91.38 91.86 91.24 91.53 0.1M
2023-12-21 90.87 91.12 90.48 91.08 0.1M
2023-12-20 91.27 91.53 89.96 89.96 0.1M
2023-12-19 91.02 91.49 90.77 91.49 0.2M
2023-12-18 90.65 90.85 90.51 90.71 0.1M
2023-12-15 90.80 90.92 90.33 90.69 0.1M
2023-12-14 91.68 91.68 90.21 90.76 0.1M
2023-12-13 90.45 91.46 90.18 91.32 0.1M
2023-12-12 89.91 90.43 89.57 90.27 0.1M
2023-12-11 89.11 89.84 89.11 89.84 0.1M
2023-12-08 88.70 89.20 88.52 89.11 0.1M
2023-12-07 89.02 89.15 88.26 88.68 0.1M
2023-12-06 88.98 89.52 88.71 88.88 0.1M
2023-12-05 89.37 89.37 88.66 88.67 0.1M
2023-12-04 88.64 89.72 88.64 89.72 0.1M
2023-12-01 87.93 89.05 87.93 89.05 0.1M
2023-11-30 86.94 87.95 86.88 87.95 0.1M
2023-11-29 87.32 87.32 86.53 86.70 0.1M
2023-11-28 87.42 87.79 86.94 86.98 0.1M
2023-11-27 87.38 87.41 87.06 87.23 0.1M
2023-11-24 87.29 87.74 87.29 87.50 0.0M
2023-11-22 87.01 87.36 86.75 87.18 0.1M
2023-11-21 86.81 87.01 86.65 86.82 0.1M
2023-11-20 86.38 87.09 86.25 86.92 0.1M
2023-11-17 86.29 86.36 86.05 86.14 0.1M
2023-11-16 86.34 86.46 85.90 86.02 0.1M
2023-11-15 86.65 86.86 86.21 86.28 0.2M
2023-11-14 86.26 86.70 86.03 86.55 0.2M
2023-11-13 84.99 85.78 84.92 85.52 0.1M
2023-11-10 84.06 84.89 83.97 84.83 0.2M
2023-11-09 84.43 84.69 83.45 83.78 0.1M
2023-11-08 83.94 84.09 83.32 83.82 0.2M
2023-11-07 83.86 84.01 83.47 83.83 0.1M
2023-11-06 84.29 84.29 83.69 83.98 0.1M
2023-11-03 84.12 84.57 84.03 84.06 0.3M
2023-11-02 82.73 83.57 82.70 83.48 0.4M
2023-11-01 81.76 82.01 81.25 81.86 0.3M
2023-10-31 80.29 81.47 80.24 81.45 0.1M
2023-10-30 80.04 80.37 79.63 80.06 0.1M
2023-10-27 80.62 80.62 79.33 79.63 0.2M
2023-10-26 80.52 81.25 80.27 80.53 0.2M
2023-10-25 81.21 81.42 80.46 80.46 0.2M
2023-10-24 81.35 81.53 80.63 80.81 0.4M
2023-10-23 80.37 81.20 80.10 80.26 0.1M
2023-10-20 81.49 81.60 80.44 80.49 0.2M
2023-10-19 82.20 82.70 81.35 81.48 0.5M
2023-10-18 83.15 83.15 82.13 82.31 0.2M
2023-10-17 82.36 83.95 82.36 83.20 0.3M
2023-10-16 83.04 83.11 82.28 82.80 0.2M
2023-10-13 82.89 82.99 82.11 82.53 0.2M
2023-10-12 83.70 83.70 81.91 82.46 0.3M
2023-10-11 83.06 83.45 82.83 83.45 0.3M
2023-10-10 83.02 83.08 82.31 82.60 0.3M
2023-10-09 80.92 82.42 80.56 82.39 0.6M
2023-10-06 77.79 79.56 77.50 79.14 0.1M
2023-10-05 78.41 78.53 77.93 78.19 0.2M
2023-10-04 78.62 78.69 77.70 78.41 0.1M
2023-10-03 79.02 79.54 78.36 78.53 0.2M
2023-10-02 79.69 79.98 78.94 79.20 0.1M
2023-09-29 80.45 80.47 79.67 79.80 0.1M
2023-09-28 79.85 80.58 79.85 79.96 0.1M
2023-09-27 79.40 80.11 79.24 79.90 0.1M
2023-09-26 79.55 79.84 79.03 79.09 0.1M
2023-09-25 79.37 80.03 79.32 79.93 0.1M
2023-09-22 80.28 80.31 79.59 79.59 0.3M
2023-09-21 81.30 81.47 80.16 80.16 0.1M
2023-09-20 82.27 82.60 81.65 81.67 0.1M
2023-09-19 82.25 82.46 81.49 81.81 0.1M
2023-09-18 81.82 82.78 81.78 82.29 0.1M
2023-09-15 82.02 82.44 81.68 81.88 0.2M
2023-09-14 81.76 82.37 81.76 82.37 0.2M
2023-09-13 81.91 82.22 81.27 81.58 0.1M
2023-09-12 81.73 82.24 81.73 82.04 0.1M
2023-09-11 82.39 82.39 81.45 82.16 0.1M
2023-09-08 82.82 82.96 82.04 82.28 0.1M
2023-09-07 82.83 83.02 82.48 82.84 0.1M
2023-09-06 83.82 84.08 82.85 83.01 0.1M
2023-09-05 85.01 85.01 83.89 83.94 0.1M
2023-09-01 85.27 85.32 84.92 85.23 0.1M
2023-08-31 85.20 85.38 84.76 84.76 0.1M
2023-08-30 84.53 85.41 84.53 85.06 0.1M
2023-08-29 84.00 84.50 83.72 84.49 0.1M
2023-08-28 83.49 84.20 83.48 84.05 0.1M
2023-08-25 83.21 83.45 82.35 83.30 0.1M
2023-08-24 83.70 84.06 82.88 82.89 0.0M
2023-08-23 83.53 84.14 83.53 83.99 0.1M
2023-08-22 83.46 83.78 83.11 83.51 0.0M
2023-08-21 83.29 83.41 82.90 83.33 0.2M
2023-08-18 82.31 83.48 82.28 83.20 0.1M
2023-08-17 84.00 84.14 82.86 82.86 0.1M
2023-08-16 84.02 84.41 83.82 83.88 0.1M
2023-08-15 84.82 84.82 84.04 84.09 0.1M
2023-08-14 85.22 85.41 85.09 85.15 0.0M
2023-08-11 84.89 85.35 84.74 85.31 0.1M
2023-08-10 85.40 85.76 84.77 85.00 0.0M
2023-08-09 85.18 85.59 84.95 85.23 0.1M
2023-08-08 85.13 85.19 84.56 84.89 0.1M
2023-08-07 84.77 85.65 84.77 85.51 0.1M
2023-08-04 84.81 85.37 84.51 84.52 0.0M
2023-08-03 84.48 84.61 84.10 84.45 0.0M
2023-08-02 85.20 85.32 84.42 84.58 0.1M
2023-08-01 85.20 85.99 85.20 85.71 0.1M
2023-07-31 85.14 85.34 84.98 85.32 0.1M
2023-07-28 84.60 84.91 84.50 84.79 0.1M
2023-07-27 85.24 85.24 83.91 84.18 0.1M
2023-07-26 84.83 85.21 84.62 84.96 0.1M
2023-07-25 84.20 84.65 83.05 84.65 0.1M
2023-07-24 84.80 85.02 84.66 84.90 0.1M
2023-07-21 85.24 85.48 84.67 84.67 0.1M
2023-07-20 84.68 85.24 84.64 85.14 0.1M
2023-07-19 84.84 85.15 84.06 84.43 0.1M
2023-07-18 85.10 85.56 84.36 84.76 0.1M
2023-07-17 84.37 85.27 84.26 85.02 0.1M
2023-07-14 85.11 85.11 84.16 84.37 0.1M
2023-07-13 85.16 85.31 84.74 85.09 0.1M
2023-07-12 86.02 86.06 84.98 85.02 0.2M
2023-07-11 84.63 85.50 84.50 85.48 0.1M
2023-07-10 83.84 84.61 83.84 84.61 0.1M
2023-07-07 83.71 84.48 83.64 83.77 0.1M
2023-07-06 83.85 84.14 83.22 83.73 0.1M
2023-07-05 84.27 84.50 83.90 84.43 0.1M
2023-07-03 84.41 84.73 84.14 84.57 0.0M
2023-06-30 84.42 84.84 84.06 84.47 0.1M
2023-06-29 82.87 83.97 82.87 83.91 0.1M
2023-06-28 82.97 82.97 82.44 82.72 0.1M
2023-06-27 82.01 82.82 81.99 82.81 0.1M
2023-06-26 81.67 82.05 81.37 81.86 0.1M
2023-06-23 82.08 82.25 81.54 81.74 0.1M
2023-06-22 83.01 83.01 82.44 82.62 0.1M
2023-06-21 82.61 83.64 82.49 83.49 0.1M
2023-06-20 83.03 83.05 82.40 82.81 0.1M
2023-06-16 83.33 83.89 82.91 83.31 0.1M
2023-06-15 82.02 83.19 82.02 83.09 0.1M
2023-06-14 82.89 82.89 81.84 82.08 0.1M
2023-06-13 82.76 83.08 82.31 82.78 0.1M
2023-06-12 82.18 82.69 81.95 82.57 0.1M
2023-06-09 82.35 82.55 81.83 82.06 0.1M
2023-06-08 81.91 82.60 81.79 82.35 0.1M
2023-06-07 81.08 82.03 80.84 81.98 0.1M
2023-06-06 80.20 80.97 80.11 80.87 0.1M
2023-06-05 80.78 80.78 79.99 80.12 0.1M
2023-06-02 79.51 80.90 79.51 80.69 0.1M
2023-06-01 78.01 79.00 77.98 78.81 0.4M
2023-05-31 78.38 78.45 77.52 77.91 0.1M
2023-05-30 78.78 78.87 78.32 78.57 0.1M
2023-05-26 77.84 78.86 77.84 78.47 0.1M
2023-05-25 78.27 78.27 77.17 77.66 0.0M
2023-05-24 78.72 78.72 78.09 78.21 0.1M
2023-05-23 79.91 80.03 79.00 79.00 0.1M
2023-05-22 79.77 80.45 79.59 80.23 0.1M
2023-05-19 80.56 80.78 79.75 79.93 0.2M
2023-05-18 79.84 80.39 79.40 80.36 0.1M
2023-05-17 78.92 80.02 78.92 79.83 0.0M
2023-05-16 79.02 79.02 78.45 78.47 0.1M
2023-05-15 78.59 79.36 78.54 79.25 0.4M
2023-05-12 78.88 79.18 77.99 78.50 0.1M
2023-05-11 78.87 78.87 78.32 78.66 0.1M
2023-05-10 80.08 80.08 78.35 79.13 0.1M
2023-05-09 79.10 79.86 79.10 79.65 0.1M
2023-05-08 79.58 79.72 78.82 79.00 0.6M
2023-05-05 78.93 79.46 78.73 79.36 0.0M
2023-05-04 79.22 79.32 77.70 78.33 0.1M
2023-05-03 79.97 80.46 79.31 79.31 0.1M
2023-05-02 80.64 80.64 79.24 79.92 0.2M
2023-05-01 80.28 81.38 80.28 80.83 0.2M
2023-04-28 79.90 80.33 79.82 80.32 0.2M
2023-04-27 79.08 80.01 78.76 79.89 0.1M
2023-04-26 80.20 80.20 78.53 78.63 0.1M
2023-04-25 81.00 81.16 80.09 80.29 0.1M
2023-04-24 81.30 81.44 80.79 81.23 0.1M
2023-04-21 81.76 81.76 80.92 81.20 0.1M
2023-04-20 81.57 81.88 81.33 81.64 0.1M
2023-04-19 82.10 82.14 81.73 81.92 0.1M
2023-04-18 81.83 82.45 81.77 82.24 0.1M
2023-04-17 81.10 81.60 81.01 81.58 0.1M
2023-04-14 81.14 81.20 80.53 80.96 0.1M
2023-04-13 81.59 81.98 81.04 81.88 0.1M
2023-04-12 81.34 81.80 81.08 81.41 0.1M
2023-04-11 81.32 81.46 80.90 81.03 0.1M
2023-04-10 80.00 81.06 79.99 81.06 0.1M
2023-04-06 80.29 80.50 79.94 80.11 0.1M
2023-04-05 80.49 80.81 79.93 80.19 0.1M
2023-04-04 81.77 81.77 80.36 80.71 0.2M
2023-04-03 80.61 81.75 80.55 81.70 0.1M
2023-03-31 80.42 80.65 80.23 80.55 0.1M
2023-03-30 80.16 80.16 79.61 79.99 0.1M
2023-03-29 79.44 79.76 79.20 79.76 0.1M
2023-03-28 78.77 79.35 78.76 78.89 0.1M
2023-03-27 78.77 79.00 78.38 78.80 0.2M
2023-03-24 77.20 78.19 76.88 78.19 0.0M
2023-03-23 77.98 78.53 77.15 77.61 0.1M
2023-03-22 79.04 79.21 77.57 77.57 0.1M
2023-03-21 78.91 79.39 78.74 79.02 0.1M
2023-03-20 77.40 78.43 77.40 78.03 0.2M
2023-03-17 78.55 78.55 76.87 77.02 0.1M
2023-03-16 77.25 79.01 77.23 78.68 0.1M
2023-03-15 78.20 78.25 76.34 77.67 0.2M
2023-03-14 79.49 80.18 78.80 79.45 0.1M
2023-03-13 78.25 79.00 77.86 78.55 0.2M
2023-03-10 79.94 80.20 78.69 79.15 0.2M
2023-03-09 81.62 81.81 79.92 79.98 0.2M
2023-03-08 81.75 81.92 80.65 81.24 0.4M
2023-03-07 82.23 82.47 81.55 81.62 0.1M
2023-03-06 82.25 82.61 81.96 82.18 0.1M
2023-03-03 81.85 82.38 81.52 82.25 0.2M
2023-03-02 80.58 81.76 80.50 81.73 0.1M
2023-03-01 80.27 81.06 80.16 80.82 0.1M
2023-02-28 80.74 80.74 80.28 80.34 0.1M
2023-02-27 81.12 81.41 80.48 80.70 0.1M
2023-02-24 80.49 80.65 80.10 80.58 0.1M
2023-02-23 81.37 81.72 80.39 81.10 0.1M
2023-02-22 80.92 81.49 80.75 80.98 0.1M
2023-02-21 81.77 82.03 80.75 80.93 0.1M
2023-02-17 81.39 81.91 81.00 81.84 0.1M
2023-02-16 81.50 82.31 81.22 81.52 0.1M
2023-02-15 81.34 82.24 81.17 82.24 0.1M
2023-02-14 81.22 81.99 81.00 81.75 0.1M
2023-02-13 81.08 81.51 80.80 81.33 0.1M
2023-02-10 79.93 80.78 79.92 80.76 0.1M
2023-02-09 80.97 81.25 79.86 80.13 0.1M
2023-02-08 80.61 80.89 80.43 80.68 0.1M
2023-02-07 80.48 81.16 79.57 81.12 0.1M
2023-02-06 80.01 80.61 79.96 80.49 0.2M
2023-02-03 80.41 81.01 80.07 80.25 0.2M
2023-02-02 80.76 81.02 80.25 80.69 0.2M
2023-02-01 80.16 81.09 79.76 80.63 0.1M
2023-01-31 79.34 80.36 79.04 80.36 0.2M
2023-01-30 79.33 80.06 79.14 79.24 0.1M
2023-01-27 79.45 80.09 79.33 79.55 0.1M
2023-01-26 79.53 79.65 78.83 79.51 0.1M
2023-01-25 78.14 79.18 77.87 79.09 0.1M
2023-01-24 77.96 78.90 77.50 78.85 0.1M
2023-01-23 77.26 78.25 77.23 77.97 0.8M
2023-01-20 76.73 77.26 76.25 77.20 0.1M
2023-01-19 77.21 77.36 76.43 76.43 0.2M
2023-01-18 79.17 79.17 77.55 77.55 0.1M
2023-01-17 79.40 79.64 78.87 78.89 0.9M
2023-01-13 79.00 79.75 79.00 79.40 0.1M
2023-01-12 79.94 80.35 79.23 80.09 0.1M
2023-01-11 79.56 79.56 78.92 79.52 0.1M
2023-01-10 78.43 79.13 78.31 79.12 0.2M
2023-01-09 80.20 80.20 78.31 78.59 0.2M
2023-01-06 79.29 80.52 79.10 79.93 0.1M
2023-01-05 78.55 78.82 78.27 78.63 0.2M
2023-01-04 78.38 79.17 78.28 78.89 0.2M
2023-01-03 78.74 78.81 77.83 78.41 0.2M