Get the Stockscreener App
105.04
0.25%
+0.26
Invesco Aerospace & Defense ETF Stock (PPA) Price History
The historical daily chart and data for Invesco Aerospace & Defense ETF stock (PPA), show that the latest closing stock price as of May 17, 2024, is $105.04.
- Invesco Aerospace & Defense ETF all-time high stock price is $105.44, occurred on May 10, 2024.
- The lowest Invesco Aerospace & Defense ETF stock price recorded was $15.30 on August 24, 2015. Since then, Invesco Aerospace & Defense ETF's stock price has risen over 586.54% to $105.04 now.
- The 52-week high stock price for PPA is $105.44, representing a 0.38% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for PPA is $77.17, indicating a -26.53% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Invesco Aerospace & Defense ETF (PPA) stock in the beginning of 2023 was $72.67. The stock closed the year at $78.40, a gain of over 7.88% for the year.
The table below shows more information about PPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $105.1 | $104.5 | $0.615 | 75,186.0 | +0.25% |
| May 16, 2024 | $105.2 | $104.7 | $0.5288 | 122,615.0 | -0.07% |
| May 15, 2024 | $104.8 | $104.3 | $0.5179 | 98,669.0 | +0.52% |
| May 14, 2024 | $104.3 | $104.0 | $0.32 | 89,979.0 | +0.20% |
| May 13, 2024 | $105.2 | $104.1 | $1.12 | 121,012.0 | -0.73% |
| May 10, 2024 | $105.4 | $104.7 | $0.76 | 116,566.0 | -0.32% |
| May 09, 2024 | $105.2 | $104.3 | $0.91 | 123,859.0 | +0.86% |
| May 08, 2024 | $104.4 | $103.8 | $0.56 | 138,167.0 | +0.41% |
| May 07, 2024 | $104.1 | $103.6 | $0.48 | 167,532.0 | -0.31% |
| May 06, 2024 | $104.2 | $103.4 | $0.7758 | 222,093.0 | +1.23% |
| May 03, 2024 | $103.3 | $102.2 | $1.03 | 119,093.0 | +0.62% |
| May 02, 2024 | $102.3 | $101.1 | $1.21 | 146,535.0 | +1.12% |
| May 01, 2024 | $102.2 | $100.8 | $1.33 | 97,608.0 | -0.06% |
| Apr 30, 2024 | $102.4 | $101.2 | $1.26 | 127,690.0 | -0.74% |
| Apr 29, 2024 | $102.0 | $101.2 | $0.77 | 113,590.0 | +1.06% |
| Apr 26, 2024 | $101.1 | $100.2 | $0.885 | 201,282.0 | +0.56% |
| Apr 25, 2024 | $100.4 | $98.71 | $1.70 | 364,964.0 | +0.57% |
| Apr 24, 2024 | $100.9 | $99.00 | $1.93 | 265,741.0 | -0.67% |
| Apr 23, 2024 | $100.5 | $99.58 | $0.89 | 144,668.0 | +1.46% |
| Apr 22, 2024 | $99.52 | $98.41 | $1.11 | 159,141.0 | +0.70% |
Invesco Aerospace & Defense ETF Stock (PPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Aerospace & Defense ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Aerospace & Defense ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Aerospace & Defense ETF Stock (PPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $105.4 | $100.8 | $4.61 | 1,714,100.0 | +3.76% |
| Apr, 2024 | $102.4 | $97.64 | $4.78 | 3,835,250.0 | -0.33% |
| Mar, 2024 | $101.9 | $97.50 | $4.38 | 2,905,628.0 | +3.79% |
| Feb, 2024 | $98.13 | $90.94 | $7.19 | 3,227,784.0 | +7.50% |
| Jan, 2024 | $92.32 | $88.87 | $3.45 | 3,519,208.0 | -1.23% |
Invesco Aerospace & Defense ETF Stock (PPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.37 | $87.93 | $4.44 | 2,197,658.0 | +4.79% |
| Nov, 2023 | $87.95 | $81.25 | $6.70 | 3,221,171.0 | +7.98% |
| Oct, 2023 | $83.94 | $77.50 | $6.44 | 5,148,881.0 | +2.07% |
| Sep, 2023 | $85.32 | $79.03 | $6.29 | 2,156,263.0 | -5.85% |
| Aug, 2023 | $85.99 | $82.28 | $3.71 | 1,573,804.0 | -0.66% |
| Jul, 2023 | $86.06 | $83.05 | $3.01 | 1,825,851.0 | +1.01% |
| Jun, 2023 | $84.84 | $77.98 | $6.86 | 2,268,687.0 | +8.42% |
| May, 2023 | $81.38 | $77.17 | $4.21 | 2,956,369.0 | -3.00% |
| Apr, 2023 | $82.45 | $78.53 | $3.92 | 1,816,856.0 | -0.29% |
| Mar, 2023 | $82.61 | $76.34 | $6.27 | 2,882,539.0 | +0.26% |
| Feb, 2023 | $82.31 | $79.57 | $2.74 | 2,481,317.0 | -0.02% |
| Jan, 2023 | $80.52 | $76.25 | $4.27 | 4,282,352.0 | +2.50% |
Invesco Aerospace & Defense ETF Stock (PPA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $80.43 | $76.25 | $4.18 | 3,596,767.0 | -0.83% |
| Nov, 2022 | $79.67 | $74.09 | $5.58 | 4,153,146.0 | +4.05% |
| Oct, 2022 | $76.12 | $65.00 | $11.12 | 3,046,795.0 | +17.76% |
| Sep, 2022 | $73.29 | $64.48 | $8.81 | 2,435,473.0 | -9.83% |
| Aug, 2022 | $76.67 | $71.52 | $5.15 | 2,267,775.0 | -3.57% |
| Jul, 2022 | $74.33 | $67.47 | $6.86 | 1,628,997.0 | +5.86% |
| Jun, 2022 | $75.10 | $65.49 | $9.61 | 4,700,374.0 | -2.88% |
| May, 2022 | $75.38 | $67.21 | $8.17 | 5,676,616.0 | -0.66% |
| Apr, 2022 | $79.92 | $72.53 | $7.39 | 3,873,110.0 | -7.24% |
| Mar, 2022 | $80.00 | $74.18 | $5.82 | 10,652,936.0 | +1.39% |
| Feb, 2022 | $77.28 | $68.77 | $8.52 | 1,998,866.0 | +9.82% |
| Jan, 2022 | $74.95 | $67.67 | $7.28 | 631,853.0 | -2.64% |
0.27%
0.02%
Cap:
|
Volume (24h):