STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Invesco Aerospace & Defense ETF (PPA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

100.26

+1.26

(+1.27%)

As of 02:03PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	99.73	100.47	99.58	100.26	100.26	109,426
Apr 22, 2024	98.83	99.52	98.41	99.00	99.00	159,200
Apr 19, 2024	98.43	98.93	98.10	98.31	98.31	143,600
Apr 18, 2024	98.50	99.29	98.02	98.11	98.11	122,300
Apr 17, 2024	99.17	99.17	97.64	98.28	98.28	193,500
Apr 16, 2024	98.57	98.98	98.07	98.71	98.71	118,100
Apr 15, 2024	100.30	100.50	98.17	98.35	98.35	175,500
Apr 12, 2024	99.88	100.31	98.71	99.08	99.08	162,100
Apr 11, 2024	99.98	100.45	99.09	100.12	100.12	142,100
Apr 10, 2024	99.19	99.99	98.84	99.87	99.87	207,700
Apr 09, 2024	101.35	101.56	99.81	100.36	100.36	165,200
Apr 08, 2024	101.75	102.00	101.39	101.55	101.55	102,200
Apr 05, 2024	100.46	101.63	100.46	101.47	101.47	102,200
Apr 04, 2024	100.89	101.47	100.01	100.28	100.28	401,000
Apr 03, 2024	99.69	100.57	99.65	100.23	100.23	166,600
Apr 02, 2024	100.55	100.55	99.78	99.87	99.87	134,300
Apr 01, 2024	101.72	101.72	100.59	100.60	100.60	122,800
Mar 28, 2024	101.87	101.88	101.48	101.57	101.57	108,700
Mar 27, 2024	100.89	101.71	100.82	101.71	101.71	124,600
Mar 26, 2024	100.33	100.52	100.13	100.19	100.19	357,000
Mar 25, 2024	100.67	100.81	100.05	100.18	100.18	122,400
Mar 22, 2024	100.65	100.72	100.20	100.39	100.39	121,500
Mar 21, 2024	100.46	100.83	100.15	100.48	100.48	137,500
Mar 20, 2024	99.00	100.06	98.84	99.97	99.97	126,100
Mar 19, 2024	98.13	99.00	98.13	99.00	99.00	120,700
Mar 18, 2024	98.30	98.41	97.91	98.10	98.10	116,900
Mar 18, 2024	0.114 Dividend
Mar 15, 2024	98.03	98.56	97.74	98.34	98.23	86,000
Mar 14, 2024	98.91	99.00	97.53	98.21	98.10	98,400
Mar 13, 2024	98.34	98.82	98.34	98.70	98.59	116,800
Mar 12, 2024	98.44	98.52	97.64	98.44	98.33	169,700
Mar 11, 2024	99.10	99.39	98.11	98.61	98.50	263,900
Mar 08, 2024	100.28	100.65	99.11	99.48	99.36	128,900
Mar 07, 2024	99.82	100.00	99.37	99.93	99.81	167,800
Mar 06, 2024	99.09	99.72	99.03	99.44	99.32	181,800
Mar 05, 2024	99.10	99.46	98.16	98.57	98.46	149,800
Mar 04, 2024	98.45	99.11	98.36	99.02	98.91	107,600
Mar 01, 2024	97.98	98.20	97.50	98.18	98.07	101,000
Feb 29, 2024	98.13	98.13	97.28	97.86	97.75	101,300
Feb 28, 2024	96.77	97.91	96.58	97.68	97.57	139,900
Feb 27, 2024	96.76	96.81	96.25	96.81	96.70	105,000
Feb 26, 2024	96.87	97.02	96.49	96.59	96.48	132,800
Feb 23, 2024	96.38	96.80	96.33	96.68	96.57	108,400
Feb 22, 2024	95.87	96.40	95.63	96.24	96.13	205,800
Feb 21, 2024	95.03	95.54	94.91	95.49	95.38	151,800
Feb 20, 2024	95.16	95.65	94.98	95.11	95.00	131,200
Feb 16, 2024	95.44	95.93	95.29	95.38	95.27	135,900
Feb 15, 2024	95.10	95.60	94.98	95.55	95.44	122,800
Feb 14, 2024	94.28	94.85	94.10	94.85	94.74	125,000
Feb 13, 2024	93.68	93.88	92.93	93.58	93.47	251,400
Feb 12, 2024	94.03	94.60	94.03	94.26	94.15	211,600
Feb 09, 2024	93.89	94.14	93.52	94.11	94.00	264,500
Feb 08, 2024	93.60	93.74	93.15	93.55	93.44	242,000
Feb 07, 2024	93.20	93.77	93.08	93.58	93.47	210,800
Feb 06, 2024	92.28	93.03	92.08	93.03	92.92	113,100
Feb 05, 2024	91.90	92.23	91.18	92.05	91.94	140,900
Feb 02, 2024	92.04	92.75	91.75	92.39	92.28	143,800
Feb 01, 2024	91.61	92.24	90.94	92.24	92.13	190,600
Jan 31, 2024	91.71	91.88	90.93	91.03	90.92	160,500
Jan 30, 2024	91.46	91.63	91.19	91.59	91.48	116,300
Jan 29, 2024	91.20	91.40	90.67	91.40	91.29	102,300
Jan 26, 2024	90.66	91.43	90.61	91.00	90.89	217,000
Jan 25, 2024	90.95	90.95	89.74	90.43	90.33	200,000
Jan 24, 2024	91.27	91.52	90.66	90.66	90.55	495,400
Jan 23, 2024	91.48	91.82	90.76	90.90	90.79	160,700
Jan 22, 2024	90.89	91.38	90.82	91.20	91.09	124,700
Jan 19, 2024	90.63	90.75	89.90	90.65	90.54	131,600
Jan 18, 2024	89.51	90.35	89.17	90.35	90.25	263,700
Jan 17, 2024	88.98	89.91	88.87	89.11	89.01	104,600
Jan 16, 2024	90.56	90.66	89.15	89.49	89.39	130,100
Jan 12, 2024	90.60	90.92	90.33	90.92	90.81	169,000
Jan 11, 2024	90.63	90.63	89.48	90.17	90.07	131,200
Jan 10, 2024	90.05	90.58	90.05	90.44	90.34	159,500
Jan 09, 2024	89.98	89.98	89.40	89.84	89.74	138,100
Jan 08, 2024	89.55	90.46	88.93	90.46	90.36	151,300
Jan 05, 2024	90.32	90.45	89.79	90.18	90.08	156,000
Jan 04, 2024	90.53	91.18	90.20	90.20	90.10	134,100
Jan 03, 2024	91.06	91.28	90.20	90.21	90.11	167,100
Jan 02, 2024	91.81	92.32	91.23	91.47	91.36	108,000
Dec 29, 2023	92.22	92.37	91.86	92.16	92.05	144,400
Dec 28, 2023	91.96	92.34	91.96	92.18	92.07	82,700
Dec 27, 2023	91.98	92.27	91.80	92.14	92.03	110,400
Dec 26, 2023	91.59	92.21	91.46	92.05	91.94	67,100
Dec 22, 2023	91.38	91.86	91.24	91.53	91.42	86,300
Dec 21, 2023	90.87	91.12	90.48	91.08	90.97	104,600
Dec 20, 2023	91.27	91.53	89.96	89.96	89.86	136,500
Dec 19, 2023	91.02	91.49	90.77	91.49	91.38	204,600
Dec 18, 2023	90.65	90.85	90.51	90.71	90.60	126,200
Dec 18, 2023	0.266 Dividend
Dec 15, 2023	90.80	90.92	90.33	90.69	90.32	84,900
Dec 14, 2023	91.68	91.68	90.21	90.76	90.39	138,900
Dec 13, 2023	90.45	91.46	90.18	91.32	90.95	135,300
Dec 12, 2023	89.91	90.43	89.57	90.27	89.90	86,400
Dec 11, 2023	89.11	89.84	89.11	89.84	89.47	80,200
Dec 08, 2023	88.70	89.20	88.52	89.11	88.75	95,700
Dec 07, 2023	89.02	89.15	88.26	88.68	88.32	92,600
Dec 06, 2023	88.98	89.52	88.71	88.88	88.52	128,100
Dec 05, 2023	89.37	89.37	88.66	88.67	88.31	79,800
Dec 04, 2023	88.64	89.72	88.64	89.72	89.35	69,900
Dec 01, 2023	87.93	89.05	87.93	89.05	88.69	144,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,044.20+172.24(+0.79%)

S&P 5005,074.76+64.16(+1.28%)

DOW38,526.68+286.70(+0.75%)

CAD/USD0.7322+0.0021(+0.28%)

CRUDE OIL83.22+1.32(+1.61%)

Bitcoin CAD91,218.68+303.57(+0.33%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Invesco Aerospace & Defense ETF (PPA)

S&P/TSX
22,044.20
+172.24(+0.79%)

S&P 500
5,074.76
+64.16(+1.28%)

DOW
38,526.68
+286.70(+0.75%)

CAD/USD
0.7322
+0.0021(+0.28%)

CRUDE OIL
83.22
+1.32(+1.61%)

Bitcoin CAD
91,218.68
+303.57(+0.33%)