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
2024-12-31 115.53 115.54 114.41 114.73 0.2M
2024-12-30 114.77 115.59 113.71 114.95 0.1M
2024-12-27 116.88 117.16 115.57 116.27 0.1M
2024-12-26 116.71 117.49 116.24 117.27 0.4M
2024-12-24 116.04 116.90 115.73 116.86 0.1M
2024-12-23 115.98 116.11 114.89 115.99 0.1M
2024-12-20 114.05 116.93 113.61 116.21 0.2M
2024-12-19 115.00 115.90 114.19 114.60 0.2M
2024-12-18 117.53 117.81 113.84 113.94 0.2M
2024-12-17 118.22 118.56 117.28 117.53 0.2M
2024-12-16 117.67 118.96 117.55 118.84 0.2M
2024-12-13 117.45 117.91 117.29 117.58 0.2M
2024-12-12 118.07 118.07 117.28 117.38 0.1M
2024-12-11 119.22 119.27 118.00 118.09 0.3M
2024-12-10 118.19 118.99 117.91 118.39 0.1M
2024-12-09 120.13 120.21 117.93 117.93 0.2M
2024-12-06 120.58 120.68 119.63 120.02 0.1M
2024-12-05 121.55 121.74 120.17 120.17 0.1M
2024-12-04 120.55 121.73 120.17 121.73 0.1M
2024-12-03 120.53 120.72 119.96 120.66 0.1M
2024-12-02 121.58 121.58 120.18 120.36 0.1M
2024-11-29 120.90 121.47 120.89 121.39 0.2M
2024-11-27 121.12 121.33 120.25 120.37 0.1M
2024-11-26 120.28 121.05 120.27 120.90 0.2M
2024-11-25 121.50 121.79 119.46 120.03 0.2M
2024-11-22 120.05 121.06 119.99 121.04 0.3M
2024-11-21 119.04 120.19 118.51 119.55 0.3M
2024-11-20 118.22 118.49 116.99 118.49 0.2M
2024-11-19 117.20 117.96 116.99 117.77 0.3M
2024-11-18 117.84 117.84 116.80 117.12 0.2M
2024-11-15 118.00 118.61 117.12 117.67 0.2M
2024-11-14 123.22 123.22 118.29 118.61 0.3M
2024-11-13 123.80 124.59 122.86 122.98 0.2M
2024-11-12 124.84 124.84 122.54 123.44 0.2M
2024-11-11 124.17 124.89 124.02 124.50 0.2M
2024-11-08 120.81 123.58 120.54 123.13 0.2M
2024-11-07 120.69 120.69 119.50 119.79 0.4M
2024-11-06 120.89 120.89 118.61 120.25 0.3M
2024-11-05 115.29 116.36 115.07 116.36 0.1M
2024-11-04 114.53 115.07 114.18 114.56 0.1M
2024-11-01 114.56 115.25 114.32 114.35 0.2M
2024-10-31 115.34 115.34 113.61 113.79 0.1M
2024-10-30 115.90 116.83 115.78 115.94 0.1M
2024-10-29 116.23 116.52 115.54 116.15 0.1M
2024-10-28 117.19 117.19 116.42 116.56 0.1M
2024-10-25 117.34 117.73 116.38 116.64 0.1M
2024-10-24 116.82 117.14 116.10 116.42 0.2M
2024-10-23 117.32 117.97 116.60 117.16 0.3M
2024-10-22 119.09 119.09 116.86 117.30 0.2M
2024-10-21 119.84 120.16 119.00 119.77 0.1M
2024-10-18 119.37 119.38 118.78 119.29 0.1M
2024-10-17 119.15 119.33 118.88 119.17 0.1M
2024-10-16 117.81 118.83 117.70 118.79 0.2M
2024-10-15 118.61 118.76 117.55 117.72 0.4M
2024-10-14 117.69 118.37 117.46 118.37 0.3M
2024-10-11 115.96 117.64 115.91 117.64 0.1M
2024-10-10 116.36 116.36 115.28 115.86 0.3M
2024-10-09 116.09 117.04 115.73 116.89 0.1M
2024-10-08 116.70 116.78 116.10 116.48 0.1M
2024-10-07 116.25 116.80 115.68 116.25 0.2M
2024-10-04 116.20 116.42 115.26 116.38 0.2M
2024-10-03 115.75 115.95 115.01 115.11 0.2M
2024-10-02 116.18 116.51 115.42 115.90 0.2M
2024-10-01 114.72 116.44 113.92 115.93 0.2M
2024-09-30 114.42 114.99 113.58 114.97 0.1M
2024-09-27 114.24 114.50 113.80 114.39 0.1M
2024-09-26 114.31 114.66 113.89 114.01 0.1M
2024-09-25 114.35 114.57 113.70 113.99 0.1M
2024-09-24 114.70 114.70 113.69 114.22 0.1M
2024-09-23 113.70 114.72 113.49 114.59 0.2M
2024-09-20 112.86 113.66 112.54 113.66 0.1M
2024-09-19 113.27 113.31 112.19 113.20 0.1M
2024-09-18 111.97 113.14 111.58 111.83 0.1M
2024-09-17 112.00 112.12 111.12 111.98 0.1M
2024-09-16 112.10 112.54 111.13 112.15 0.2M
2024-09-13 110.99 112.22 110.84 111.74 0.2M
2024-09-12 109.92 111.08 109.65 111.08 0.1M
2024-09-11 109.29 109.84 107.22 109.76 0.2M
2024-09-10 110.30 110.30 108.97 109.59 3.6M
2024-09-09 109.07 110.43 109.07 110.04 0.2M
2024-09-06 109.96 110.46 107.86 107.93 0.2M
2024-09-05 110.58 110.77 109.18 109.86 0.2M
2024-09-04 109.78 111.01 109.74 110.54 0.1M
2024-09-03 113.07 113.10 109.79 110.12 0.2M
2024-08-30 112.96 113.51 112.01 113.50 0.1M
2024-08-29 112.11 113.60 111.82 112.54 0.1M
2024-08-28 111.52 112.39 111.08 111.71 0.1M
2024-08-27 110.90 111.50 110.31 111.29 0.1M
2024-08-26 111.70 111.98 110.99 111.21 0.1M
2024-08-23 111.19 111.89 110.92 111.53 0.1M
2024-08-22 110.92 111.22 110.53 110.92 0.1M
2024-08-21 110.54 110.80 110.25 110.80 0.1M
2024-08-20 110.71 110.71 109.62 110.34 0.1M
2024-08-19 110.40 110.76 110.14 110.76 0.2M
2024-08-16 110.05 110.50 109.88 110.34 0.1M
2024-08-15 109.64 110.21 109.17 110.21 0.2M
2024-08-14 108.32 108.89 108.30 108.78 0.1M
2024-08-13 107.92 108.22 107.00 108.22 0.2M
2024-08-12 107.88 107.99 107.11 107.50 0.2M
2024-08-09 107.53 107.77 106.82 107.66 0.3M
2024-08-08 105.41 107.42 105.15 107.39 0.2M
2024-08-07 105.15 106.46 104.29 104.48 0.1M
2024-08-06 104.24 105.45 103.89 104.13 0.2M
2024-08-05 102.02 104.02 101.77 103.32 0.2M
2024-08-02 106.76 106.76 104.18 105.28 0.2M
2024-08-01 109.45 109.62 107.08 107.93 0.2M
2024-07-31 109.27 110.26 108.43 109.40 0.2M
2024-07-30 108.00 108.58 107.45 107.94 0.1M
2024-07-29 107.93 107.93 106.99 107.46 0.1M
2024-07-26 107.79 108.42 107.02 107.61 0.1M
2024-07-25 105.81 108.31 105.81 107.11 0.1M
2024-07-24 107.28 107.63 105.14 105.36 0.3M
2024-07-23 106.39 108.29 106.35 108.00 0.2M
2024-07-22 105.02 105.85 104.60 105.80 0.1M
2024-07-19 105.31 105.38 104.29 104.55 0.0M
2024-07-18 105.99 106.71 104.98 105.30 0.1M
2024-07-17 106.92 107.34 105.92 105.99 0.1M
2024-07-16 105.21 107.44 105.14 107.41 0.2M
2024-07-15 104.88 105.28 104.50 104.90 0.2M
2024-07-12 104.79 105.02 104.31 104.43 0.3M
2024-07-11 104.08 104.61 103.83 104.35 0.2M
2024-07-10 103.02 103.86 103.02 103.86 0.1M
2024-07-09 103.51 103.51 102.79 102.85 0.1M
2024-07-08 103.12 103.83 103.12 103.24 0.1M
2024-07-05 103.28 103.28 102.17 102.82 0.1M
2024-07-03 102.96 103.38 102.77 103.34 0.1M
2024-07-02 101.95 102.96 101.73 102.96 0.1M
2024-07-01 103.15 103.75 101.83 102.05 0.1M
2024-06-28 103.42 103.83 102.08 102.72 0.1M
2024-06-27 102.91 103.17 102.66 103.17 0.1M
2024-06-26 102.75 103.03 102.30 103.03 0.1M
2024-06-25 103.40 103.40 102.67 103.06 0.1M
2024-06-24 103.94 104.93 103.51 103.65 0.1M
2024-06-21 104.05 104.05 102.83 103.94 0.1M
2024-06-20 103.76 104.14 103.41 103.77 0.2M
2024-06-18 103.32 103.83 102.96 103.83 0.2M
2024-06-17 101.65 103.33 101.51 103.26 0.1M
2024-06-14 102.25 102.28 100.95 101.93 0.1M
2024-06-13 103.86 103.86 102.44 102.95 0.2M
2024-06-12 104.14 104.36 103.55 103.99 0.1M
2024-06-11 103.64 103.64 102.80 103.41 0.1M
2024-06-10 103.88 104.20 103.78 104.18 0.1M
2024-06-07 104.06 104.62 103.92 104.00 0.1M
2024-06-06 104.81 104.93 104.00 104.25 0.1M
2024-06-05 104.40 105.09 103.86 105.09 0.1M
2024-06-04 104.20 104.37 103.53 104.22 0.1M
2024-06-03 105.32 105.32 103.53 104.43 0.2M
2024-05-31 103.98 105.02 103.21 105.02 0.1M
2024-05-30 103.26 103.80 103.25 103.73 0.1M
2024-05-29 103.45 103.81 102.92 103.00 0.2M
2024-05-28 105.56 105.56 104.09 104.38 0.2M
2024-05-24 104.89 105.46 104.57 105.40 0.1M
2024-05-23 105.66 105.75 104.06 104.18 0.1M
2024-05-22 105.41 105.68 104.89 105.58 0.1M
2024-05-21 105.41 105.81 105.31 105.73 0.3M
2024-05-20 105.08 105.72 105.06 105.56 0.1M
2024-05-17 104.91 105.08 104.46 105.04 0.1M
2024-05-16 104.88 105.23 104.70 104.78 0.1M
2024-05-15 104.68 104.85 104.33 104.85 0.1M
2024-05-14 104.26 104.32 104.00 104.31 0.1M
2024-05-13 105.10 105.20 104.08 104.10 0.1M
2024-05-10 105.38 105.44 104.68 104.87 0.1M
2024-05-09 104.45 105.21 104.30 105.21 0.1M
2024-05-08 103.80 104.36 103.80 104.31 0.1M
2024-05-07 103.91 104.09 103.61 103.88 0.2M
2024-05-06 103.46 104.20 103.42 104.20 0.2M
2024-05-03 103.04 103.26 102.23 102.93 0.1M
2024-05-02 101.98 102.30 101.09 102.30 0.1M
2024-05-01 101.10 102.15 100.83 101.17 0.1M
2024-04-30 102.06 102.42 101.16 101.23 0.1M
2024-04-29 101.21 101.98 101.21 101.98 0.1M
2024-04-26 100.32 101.13 100.25 100.91 0.2M
2024-04-25 99.20 100.41 98.71 100.35 0.4M
2024-04-24 100.87 100.93 99.00 99.78 0.3M
2024-04-23 99.73 100.47 99.58 100.45 0.1M
2024-04-22 98.83 99.52 98.41 99.00 0.2M
2024-04-19 98.43 98.93 98.10 98.31 0.1M
2024-04-18 98.50 99.29 98.02 98.11 0.1M
2024-04-17 99.17 99.17 97.64 98.28 0.2M
2024-04-16 98.57 98.98 98.07 98.71 0.1M
2024-04-15 100.30 100.50 98.17 98.35 0.2M
2024-04-12 99.88 100.31 98.71 99.08 0.2M
2024-04-11 99.98 100.45 99.09 100.12 0.1M
2024-04-10 99.19 99.99 98.84 99.87 0.2M
2024-04-09 101.35 101.56 99.81 100.36 0.2M
2024-04-08 101.75 102.00 101.39 101.55 0.1M
2024-04-05 100.46 101.63 100.46 101.47 0.1M
2024-04-04 100.89 101.47 100.01 100.28 0.4M
2024-04-03 99.69 100.57 99.65 100.23 0.2M
2024-04-02 100.55 100.55 99.78 99.87 0.1M
2024-04-01 101.72 101.72 100.59 100.60 0.1M
2024-03-28 101.87 101.88 101.48 101.57 0.1M
2024-03-27 100.89 101.71 100.82 101.71 0.1M
2024-03-26 100.33 100.52 100.13 100.19 0.4M
2024-03-25 100.67 100.81 100.05 100.18 0.1M
2024-03-22 100.65 100.72 100.20 100.39 0.1M
2024-03-21 100.46 100.83 100.15 100.48 0.1M
2024-03-20 99.00 100.06 98.84 99.97 0.1M
2024-03-19 98.13 99.00 98.13 99.00 0.1M
2024-03-18 98.30 98.41 97.91 98.10 0.1M
2024-03-15 98.03 98.56 97.74 98.34 0.1M
2024-03-14 98.91 99.00 97.53 98.21 0.1M
2024-03-13 98.34 98.82 98.34 98.70 0.1M
2024-03-12 98.44 98.52 97.64 98.44 0.2M
2024-03-11 99.10 99.39 98.11 98.61 0.3M
2024-03-08 100.28 100.65 99.11 99.48 0.1M
2024-03-07 99.82 100.00 99.37 99.93 0.2M
2024-03-06 99.09 99.72 99.03 99.44 0.2M
2024-03-05 99.10 99.46 98.16 98.57 0.1M
2024-03-04 98.45 99.11 98.36 99.02 0.1M
2024-03-01 97.98 98.20 97.50 98.18 0.1M
2024-02-29 98.13 98.13 97.28 97.86 0.1M
2024-02-28 96.77 97.91 96.58 97.68 0.1M
2024-02-27 96.76 96.81 96.25 96.81 0.1M
2024-02-26 96.87 97.02 96.49 96.59 0.1M
2024-02-23 96.38 96.80 96.33 96.68 0.1M
2024-02-22 95.87 96.40 95.63 96.24 0.2M
2024-02-21 95.03 95.54 94.91 95.49 0.2M
2024-02-20 95.16 95.65 94.98 95.11 0.1M
2024-02-16 95.44 95.93 95.29 95.38 0.1M
2024-02-15 95.10 95.60 94.98 95.55 0.1M
2024-02-14 94.28 94.85 94.10 94.85 0.1M
2024-02-13 93.68 93.88 92.93 93.58 0.3M
2024-02-12 94.03 94.60 94.03 94.26 0.2M
2024-02-09 93.89 94.14 93.52 94.11 0.3M
2024-02-08 93.60 93.74 93.15 93.55 0.2M
2024-02-07 93.20 93.77 93.08 93.58 0.2M
2024-02-06 92.28 93.03 92.08 93.03 0.1M
2024-02-05 91.90 92.23 91.18 92.05 0.1M
2024-02-02 92.04 92.75 91.75 92.39 0.1M
2024-02-01 91.61 92.24 90.94 92.24 0.2M
2024-01-31 91.71 91.88 90.93 91.03 0.2M
2024-01-30 91.46 91.63 91.19 91.59 0.1M
2024-01-29 91.20 91.40 90.67 91.40 0.1M
2024-01-26 90.66 91.43 90.61 91.00 0.2M
2024-01-25 90.95 90.95 89.74 90.43 0.2M
2024-01-24 91.27 91.52 90.66 90.66 0.5M
2024-01-23 91.48 91.82 90.76 90.90 0.2M
2024-01-22 90.89 91.38 90.82 91.20 0.1M
2024-01-19 90.63 90.75 89.90 90.65 0.1M
2024-01-18 89.51 90.35 89.17 90.35 0.3M
2024-01-17 88.98 89.91 88.87 89.11 0.1M
2024-01-16 90.56 90.66 89.15 89.49 0.1M
2024-01-12 90.60 90.92 90.33 90.92 0.2M
2024-01-11 90.63 90.63 89.48 90.17 0.1M
2024-01-10 90.05 90.58 90.05 90.44 0.2M
2024-01-09 89.98 89.98 89.40 89.84 0.1M
2024-01-08 89.55 90.46 88.93 90.46 0.2M
2024-01-05 90.32 90.45 89.79 90.18 0.2M
2024-01-04 90.53 91.18 90.20 90.20 0.1M
2024-01-03 91.06 91.28 90.20 90.21 0.2M
2024-01-02 91.81 92.32 91.23 91.47 0.1M