Aerospace & Defense Invesco ETF (NY: PPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	52.41	52.68	52.18	52.63	63,701	+0.19(+0.36%)
Nov 29, 2018	52.37	52.73	52.05	52.44	35,338	-0.02(-0.04%)
Nov 28, 2018	51.65	52.47	51.42	52.46	70,305	+1.10(+2.13%)
Nov 27, 2018	51.77	51.77	50.98	51.36	74,403	-0.75(-1.44%)
Nov 26, 2018	52.24	52.47	51.78	52.11	74,603	+0.34(+0.66%)
Nov 23, 2018	51.26	52.16	51.26	51.77	34,316	+0.29(+0.56%)
Nov 21, 2018		51.48	51.48	51.48	0	+0.27(+0.52%)
Nov 20, 2018	51.25	51.44	50.61	51.22	135,847	-0.75(-1.45%)
Nov 19, 2018	53.20	53.20	51.85	51.97	51,302	-1.27(-2.38%)
Nov 16, 2018	53.14	53.51	52.89	53.24	56,250	-0.10(-0.18%)
Nov 15, 2018	52.37	53.52	52.19	53.33	79,578	+0.68(+1.28%)
Nov 14, 2018	53.47	53.58	52.64	52.66	57,733	-0.41(-0.77%)
Nov 13, 2018	53.11	53.70	52.88	53.07	72,380	-0.03(-0.05%)
Nov 12, 2018	54.54	54.54	53.05	53.09	86,232	-1.46(-2.67%)
Nov 09, 2018	54.25	54.64	54.11	54.55	72,306	+0.08(+0.15%)
Nov 08, 2018	54.64	54.84	54.31	54.47	59,246	-0.17(-0.30%)
Nov 07, 2018	54.23	54.69	53.65	54.64	315,085	+0.72(+1.34%)
Nov 06, 2018	53.23	54.00	53.23	53.91	59,944	+0.69(+1.29%)
Nov 05, 2018	52.93	53.31	52.78	53.23	58,950	+0.33(+0.63%)
Nov 02, 2018	53.52	53.77	52.70	52.89	39,144	-0.29(-0.54%)
Nov 01, 2018	52.17	53.25	52.17	53.18	70,405	+1.27(+2.44%)
Oct 31, 2018	51.90	52.54	51.68	51.91	339,253	+0.58(+1.13%)
Oct 30, 2018	50.32	51.35	50.15	51.33	179,018	+0.93(+1.85%)
Oct 29, 2018	52.65	52.76	49.77	50.40	242,519	-1.64(-3.15%)
Oct 26, 2018	51.88	52.54	51.24	52.04	211,777	-0.35(-0.67%)
Oct 25, 2018	52.69	52.95	52.23	52.39	241,284	-0.11(-0.22%)
Oct 24, 2018	54.73	54.84	52.41	52.50	183,576	-2.02(-3.70%)
Oct 23, 2018	54.17	54.94	54.01	54.52	71,039	-0.44(-0.80%)
Oct 22, 2018	55.13	55.15	54.63	54.96	48,903	-0.13(-0.24%)
Oct 19, 2018	55.46	55.52	54.93	55.10	41,872	-0.26(-0.46%)
Oct 18, 2018	55.92	56.11	55.05	55.35	62,858	-0.91(-1.61%)
Oct 17, 2018	56.71	56.71	56.01	56.26	52,398	-0.47(-0.82%)
Oct 16, 2018	55.74	56.74	55.48	56.73	58,209	+1.29(+2.32%)
Oct 15, 2018	54.54	55.84	54.54	55.44	61,460	+0.82(+1.50%)
Oct 12, 2018	55.20	55.20	53.93	54.62	173,997	+0.25(+0.46%)
Oct 11, 2018	55.46	55.78	54.22	54.37	198,080	-1.42(-2.54%)
Oct 10, 2018	57.67	57.67	55.75	55.79	173,594	-1.81(-3.14%)
Oct 09, 2018	58.30	58.30	57.60	57.60	204,108	-0.83(-1.42%)
Oct 08, 2018	58.31	58.46	57.99	58.43	44,721	-0.02(-0.03%)
Oct 05, 2018	58.76	58.99	58.18	58.45	45,650	-0.31(-0.54%)
Oct 04, 2018	59.11	59.11	58.43	58.76	53,315	-0.23(-0.39%)
Oct 03, 2018	59.04	59.25	58.87	58.99	154,406	+0.25(+0.42%)
Oct 02, 2018	58.77	58.89	58.62	58.75	44,207	+0.01(+0.02%)
Oct 01, 2018	58.85	58.99	58.57	58.74	56,396	+0.11(+0.20%)
Sep 28, 2018	58.28	58.69	58.18	58.62	43,132	+0.30(+0.52%)
Sep 27, 2018	58.19	58.50	58.05	58.32	31,143	+0.21(+0.36%)
Sep 26, 2018	58.35	58.52	58.09	58.11	59,277	-0.23(-0.39%)
Sep 25, 2018	57.98	58.44	57.76	58.34	58,974	+0.52(+0.91%)
Sep 24, 2018	58.16	58.16	57.65	57.81	25,457	-0.41(-0.71%)
Sep 21, 2018	58.05	58.36	58.05	58.23	45,639	+0.35(+0.61%)
Sep 20, 2018	58.36	58.42	57.55	57.87	87,309	-0.31(-0.54%)
Sep 19, 2018	58.64	58.87	58.13	58.19	56,764	-0.50(-0.86%)
Sep 18, 2018	58.16	58.81	58.13	58.69	152,221	+0.59(+1.01%)
Sep 17, 2018	58.11	58.24	58.01	58.10	33,018	-0.03(-0.05%)
Sep 14, 2018	57.45	58.14	57.45	58.13	30,391	+0.72(+1.26%)
Sep 13, 2018	57.06	57.56	57.06	57.41	48,587	+0.47(+0.82%)
Sep 12, 2018	56.58	56.99	56.57	56.94	90,829	+0.26(+0.46%)
Sep 11, 2018	56.57	56.84	56.36	56.68	49,297	-0.09(-0.15%)
Sep 10, 2018	56.88	57.11	56.68	56.76	33,323	+0.07(+0.12%)
Sep 07, 2018	56.77	56.87	56.39	56.69	30,075	-0.19(-0.33%)
Sep 06, 2018	56.57	57.04	56.57	56.88	41,921	+0.46(+0.81%)
Sep 05, 2018	56.25	56.48	56.05	56.43	24,676	+0.12(+0.22%)