Invesco Aerospace & Defense ETF (PPA)

PPA
🏛️ 美国 →
152.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 72.03 72.48 71.94 72.25 0.0M
2021-12-30 72.03 72.55 72.03 72.08 0.1M
2021-12-29 72.14 72.23 71.97 72.12 0.0M
2021-12-28 71.83 72.58 71.83 72.25 0.0M
2021-12-27 71.39 71.95 71.35 71.95 0.0M
2021-12-23 70.71 71.66 70.71 71.47 0.0M
2021-12-22 70.30 70.77 70.30 70.64 0.0M
2021-12-21 68.83 70.58 68.83 70.44 0.0M
2021-12-20 68.85 68.85 67.72 68.42 0.0M
2021-12-17 69.48 70.21 69.16 69.73 0.0M
2021-12-16 70.74 70.90 69.76 69.80 0.0M
2021-12-15 70.01 70.45 69.18 70.45 0.0M
2021-12-14 69.73 70.86 69.73 69.89 0.0M
2021-12-13 70.58 70.58 69.79 70.16 0.0M
2021-12-10 71.00 71.05 70.49 70.78 0.0M
2021-12-09 70.86 70.86 70.46 70.73 0.0M
2021-12-08 70.97 71.50 70.97 71.23 0.0M
2021-12-07 70.95 71.39 70.66 70.80 0.0M
2021-12-06 69.52 70.91 69.52 70.40 0.0M
2021-12-03 69.37 69.37 68.39 68.93 0.0M
2021-12-02 67.82 69.54 67.82 69.29 0.0M
2021-12-01 69.35 69.66 67.46 67.46 0.0M
2021-11-30 69.58 69.81 68.64 68.66 0.0M
2021-11-29 70.50 70.58 69.79 70.29 0.0M
2021-11-26 70.75 70.82 69.45 70.17 0.0M
2021-11-24 72.56 72.82 72.47 72.69 0.0M
2021-11-23 73.10 73.26 72.60 72.88 0.0M
2021-11-22 72.74 73.48 72.74 73.03 0.0M
2021-11-19 73.14 73.14 72.60 72.63 0.0M
2021-11-18 74.04 74.04 73.20 73.44 0.0M
2021-11-17 73.97 74.09 73.67 73.87 0.0M
2021-11-16 74.91 74.92 73.90 73.95 0.0M
2021-11-15 74.49 74.65 74.39 74.48 0.0M
2021-11-12 74.13 74.28 73.91 74.12 0.0M
2021-11-11 74.71 74.71 73.89 73.90 0.0M
2021-11-10 75.35 75.73 74.64 74.71 0.0M
2021-11-09 75.38 75.50 75.09 75.41 0.0M
2021-11-08 75.98 76.05 75.23 75.45 0.0M
2021-11-05 74.53 75.67 74.53 75.67 0.0M
2021-11-04 73.78 74.13 73.73 73.80 0.0M
2021-11-03 73.36 73.82 73.05 73.81 0.0M
2021-11-02 73.97 73.97 73.18 73.43 0.0M
2021-11-01 73.36 73.86 73.35 73.86 0.0M
2021-10-29 72.68 73.35 72.68 73.29 0.0M
2021-10-28 72.89 73.06 72.57 72.83 0.0M
2021-10-27 74.10 74.10 72.95 72.95 0.0M
2021-10-26 74.30 74.73 73.82 73.97 0.0M
2021-10-25 75.59 75.61 75.17 75.34 0.0M
2021-10-22 75.31 75.85 75.31 75.39 0.0M
2021-10-21 75.16 75.50 74.92 75.50 0.0M
2021-10-20 74.91 75.47 74.78 75.24 0.0M
2021-10-19 74.71 75.06 74.50 75.05 0.0M
2021-10-18 74.48 74.80 74.16 74.62 0.0M
2021-10-15 74.73 75.27 74.71 74.91 0.0M
2021-10-14 74.30 74.67 74.12 74.40 0.0M
2021-10-13 74.15 74.15 73.06 74.00 0.0M
2021-10-12 73.88 74.58 73.80 73.92 0.0M
2021-10-11 73.89 74.85 73.88 73.92 0.0M
2021-10-08 73.81 74.17 73.81 73.99 0.0M
2021-10-07 73.52 74.22 73.52 73.95 0.0M
2021-10-06 72.14 73.18 71.81 73.18 0.0M
2021-10-05 72.70 73.18 72.50 72.81 0.0M
2021-10-04 72.92 73.27 72.15 72.59 0.0M
2021-10-01 72.37 73.40 71.90 73.12 0.0M
2021-09-30 73.07 73.13 71.89 71.90 0.0M
2021-09-29 72.93 73.22 72.72 72.74 0.0M
2021-09-28 73.15 73.33 72.43 72.54 0.0M
2021-09-27 72.84 73.69 72.84 73.32 0.0M
2021-09-24 71.99 72.76 71.99 72.58 0.0M
2021-09-23 71.46 72.59 71.46 72.26 0.0M
2021-09-22 70.42 71.63 70.42 71.27 0.0M
2021-09-21 70.96 71.02 70.00 70.13 0.0M
2021-09-20 70.06 70.71 69.76 70.71 0.0M
2021-09-17 71.26 71.48 70.88 71.18 0.0M
2021-09-16 72.22 72.53 71.42 71.42 0.0M
2021-09-15 71.69 72.44 71.59 72.33 0.0M
2021-09-14 72.86 72.86 71.61 71.70 0.0M
2021-09-13 72.54 73.08 72.10 72.63 0.0M
2021-09-10 72.95 73.05 72.15 72.18 0.0M
2021-09-09 72.50 73.27 72.50 72.71 0.0M
2021-09-08 72.54 72.99 72.31 72.66 0.0M
2021-09-07 73.43 73.43 72.66 72.74 0.0M
2021-09-03 73.99 74.01 73.52 73.64 0.0M
2021-09-02 73.66 74.33 73.66 74.15 0.0M
2021-09-01 73.90 73.90 73.44 73.50 0.0M
2021-08-31 73.71 73.96 73.54 73.71 0.0M
2021-08-30 74.21 74.21 73.78 73.78 0.0M
2021-08-27 73.47 74.25 73.47 74.06 0.0M
2021-08-26 73.59 73.67 73.15 73.20 0.0M
2021-08-25 73.48 73.92 73.32 73.67 0.0M
2021-08-24 73.33 73.76 73.33 73.52 0.0M
2021-08-23 72.81 73.33 72.54 73.09 0.0M
2021-08-20 71.75 72.56 71.75 72.47 0.0M
2021-08-19 72.03 72.70 71.50 71.78 0.0M
2021-08-18 73.03 73.42 72.59 72.59 0.0M
2021-08-17 73.36 73.54 72.73 73.33 0.0M
2021-08-16 73.51 73.97 73.06 73.84 0.0M
2021-08-13 74.69 74.69 73.83 73.88 0.0M
2021-08-12 74.99 74.99 74.41 74.63 0.0M
2021-08-11 74.34 74.97 74.07 74.97 0.0M
2021-08-10 73.79 74.38 73.60 74.25 0.0M
2021-08-09 73.80 74.02 73.42 73.74 0.0M
2021-08-06 73.95 74.42 73.93 74.00 0.0M
2021-08-05 72.95 73.81 72.95 73.52 0.0M
2021-08-04 73.74 73.77 72.82 72.85 0.0M
2021-08-03 74.88 74.88 73.36 74.48 0.0M
2021-08-02 75.08 76.00 74.65 74.65 0.0M
2021-07-30 75.12 75.32 74.76 74.87 0.0M
2021-07-29 75.69 76.01 75.43 75.59 0.0M
2021-07-28 75.44 75.88 75.07 75.31 0.0M
2021-07-27 74.46 75.06 74.46 74.88 0.0M
2021-07-26 74.22 74.57 74.15 74.55 0.0M
2021-07-23 74.71 74.85 74.23 74.55 0.0M
2021-07-22 74.67 74.67 74.13 74.32 0.0M
2021-07-21 74.06 74.92 74.06 74.74 0.0M
2021-07-20 71.46 73.97 71.46 73.77 0.0M
2021-07-19 72.41 72.41 70.86 71.28 0.1M
2021-07-16 74.21 74.22 73.35 73.45 0.0M
2021-07-15 73.78 74.36 73.50 73.95 0.0M
2021-07-14 74.85 75.00 73.89 74.13 0.0M
2021-07-13 75.05 75.11 74.56 74.63 0.0M
2021-07-12 75.26 75.53 75.06 75.44 0.0M
2021-07-09 75.23 75.73 75.07 75.70 0.0M
2021-07-08 73.93 74.95 73.90 74.67 0.0M
2021-07-07 74.78 75.29 74.37 75.22 0.0M
2021-07-06 75.29 75.29 74.03 74.82 0.0M
2021-07-02 75.71 75.77 75.24 75.51 0.0M
2021-07-01 75.36 75.60 75.11 75.58 0.0M
2021-06-30 74.48 75.24 74.48 75.15 0.0M
2021-06-29 75.54 75.91 74.49 74.49 0.0M
2021-06-28 76.40 76.40 75.05 75.37 0.0M
2021-06-25 76.27 76.62 76.27 76.51 0.0M
2021-06-24 75.93 76.18 75.50 76.12 0.0M
2021-06-23 76.00 76.00 75.51 75.51 0.2M
2021-06-22 76.01 76.16 75.43 75.91 0.0M
2021-06-21 74.92 76.07 74.92 76.02 0.0M
2021-06-18 74.98 75.26 74.60 74.60 0.0M
2021-06-17 76.37 76.69 75.19 75.65 0.0M
2021-06-16 77.05 77.26 76.46 76.49 0.0M
2021-06-15 77.00 77.36 76.91 77.25 0.0M
2021-06-14 77.17 77.20 76.60 76.87 0.0M
2021-06-11 77.18 77.23 76.85 77.23 0.0M
2021-06-10 77.23 77.47 76.72 76.87 0.0M
2021-06-09 77.42 77.42 76.80 76.80 0.0M
2021-06-08 77.20 77.54 77.00 77.50 0.0M
2021-06-07 77.43 77.43 76.73 77.08 0.0M
2021-06-04 76.89 77.32 76.89 77.27 0.0M
2021-06-03 76.54 76.73 76.20 76.55 0.0M
2021-06-02 77.04 77.16 76.75 76.92 0.0M
2021-06-01 76.94 77.18 76.74 76.86 0.0M
2021-05-28 76.71 76.71 76.22 76.41 0.0M
2021-05-27 75.75 76.63 75.75 76.62 0.0M
2021-05-26 74.95 75.06 74.83 75.06 0.0M
2021-05-25 75.44 75.62 74.82 74.87 0.0M
2021-05-24 75.00 75.36 74.79 75.21 0.0M
2021-05-21 74.75 75.28 74.50 74.61 0.0M
2021-05-20 73.90 74.52 73.87 74.28 0.0M
2021-05-19 73.30 73.73 72.71 73.73 0.0M
2021-05-18 75.08 75.08 74.11 74.13 0.0M
2021-05-17 74.83 75.21 74.61 75.17 0.0M
2021-05-14 74.57 75.35 74.53 75.21 0.0M
2021-05-13 73.17 74.48 72.96 74.13 0.0M
2021-05-12 74.44 74.52 72.81 72.89 0.0M
2021-05-11 74.75 75.14 73.93 74.76 0.0M
2021-05-10 76.25 76.67 75.59 75.61 0.0M
2021-05-07 75.28 76.19 74.85 76.02 0.0M
2021-05-06 74.98 75.24 74.60 75.20 0.0M
2021-05-05 75.40 75.40 74.34 74.82 0.0M
2021-05-04 75.07 75.45 74.57 75.29 0.0M
2021-05-03 75.15 75.67 75.06 75.39 0.0M
2021-04-30 74.67 75.18 74.67 75.04 0.0M
2021-04-29 74.84 75.32 74.84 75.21 0.1M
2021-04-28 74.64 74.64 74.34 74.47 0.0M
2021-04-27 74.56 74.87 74.38 74.71 0.0M
2021-04-26 74.67 74.94 74.44 74.45 0.0M
2021-04-23 74.00 74.56 73.96 74.48 0.0M
2021-04-22 74.34 74.85 73.88 74.05 0.0M
2021-04-21 73.56 74.40 73.27 74.40 0.0M
2021-04-20 74.20 74.20 73.09 73.56 0.0M
2021-04-19 74.84 74.85 74.23 74.55 0.0M
2021-04-16 74.91 75.00 74.52 74.84 0.0M
2021-04-15 74.64 74.82 74.20 74.71 0.0M
2021-04-14 74.33 74.93 74.33 74.51 0.0M
2021-04-13 74.57 74.57 73.85 74.28 0.0M
2021-04-12 74.39 74.61 74.11 74.59 0.0M
2021-04-09 74.06 74.40 73.93 74.32 0.0M
2021-04-08 73.45 74.00 73.12 73.99 0.0M
2021-04-07 73.79 73.79 73.16 73.34 0.0M
2021-04-06 73.93 74.06 73.76 73.81 0.0M
2021-04-05 73.45 74.08 73.45 74.08 0.0M
2021-04-01 72.73 73.04 72.70 72.92 0.1M
2021-03-31 72.79 72.93 72.39 72.73 0.0M
2021-03-30 72.21 72.66 72.05 72.36 0.0M
2021-03-29 72.00 72.56 72.00 72.21 0.0M
2021-03-26 71.72 71.89 71.16 71.89 0.0M
2021-03-25 70.00 71.67 69.35 71.52 0.0M
2021-03-24 70.50 71.84 70.31 70.31 0.1M
2021-03-23 71.00 71.38 69.94 70.10 0.0M
2021-03-22 71.53 71.79 71.06 71.52 0.0M
2021-03-19 71.96 71.96 71.03 71.63 0.0M
2021-03-18 72.62 73.25 72.04 72.04 0.2M
2021-03-17 71.67 72.70 71.50 72.65 0.0M
2021-03-16 72.89 72.89 71.56 71.72 0.0M
2021-03-15 72.66 72.92 72.12 72.81 0.0M
2021-03-12 71.29 72.31 71.29 72.23 0.0M
2021-03-11 70.94 71.69 70.80 71.10 0.0M
2021-03-10 69.52 70.77 69.52 70.51 0.0M
2021-03-09 69.58 69.98 69.11 69.19 0.0M
2021-03-08 69.22 70.14 69.06 69.14 0.0M
2021-03-05 68.40 68.88 66.56 68.70 0.0M
2021-03-04 68.80 69.30 66.72 67.61 0.0M
2021-03-03 69.02 69.85 68.88 68.88 0.0M
2021-03-02 69.22 69.25 68.75 68.90 0.0M
2021-03-01 68.04 69.61 68.04 69.15 0.0M
2021-02-26 68.27 68.37 67.16 67.19 0.0M
2021-02-25 70.06 70.08 68.08 68.27 0.0M
2021-02-24 69.15 70.65 69.15 70.30 0.0M
2021-02-23 68.69 69.24 67.97 68.98 0.0M
2021-02-22 68.95 69.89 68.76 69.17 0.0M
2021-02-19 68.94 69.56 68.94 69.48 0.0M
2021-02-18 68.92 68.92 68.42 68.71 0.0M
2021-02-17 69.00 69.28 68.42 69.21 0.0M
2021-02-16 69.76 70.00 69.04 69.09 0.1M
2021-02-12 69.38 69.61 69.28 69.47 0.0M
2021-02-11 69.33 70.00 68.93 69.54 0.1M
2021-02-10 69.79 69.79 69.03 69.30 0.0M
2021-02-09 69.22 69.72 68.73 69.51 0.0M
2021-02-08 68.69 69.20 68.63 69.20 0.1M
2021-02-05 68.75 69.00 68.30 68.35 0.0M
2021-02-04 67.31 68.40 67.31 68.33 0.0M
2021-02-03 66.82 67.31 66.53 67.21 0.0M
2021-02-02 66.06 67.11 66.06 66.89 0.0M
2021-02-01 65.08 65.47 64.68 65.39 0.1M
2021-01-29 65.75 65.77 64.52 64.60 0.0M
2021-01-28 66.21 66.80 66.19 66.19 0.0M
2021-01-27 66.38 66.80 65.55 65.78 0.1M
2021-01-26 68.29 68.68 67.05 67.05 0.0M
2021-01-25 68.20 68.57 67.50 68.04 0.0M
2021-01-22 67.73 68.50 67.57 68.35 0.0M
2021-01-21 68.86 69.01 68.10 68.15 0.0M
2021-01-20 69.18 69.39 68.96 68.98 0.0M
2021-01-19 68.94 69.29 68.76 68.89 0.1M
2021-01-15 68.76 68.76 68.12 68.29 0.0M
2021-01-14 68.56 69.84 68.56 69.17 0.1M
2021-01-13 68.27 68.58 67.96 68.23 0.1M
2021-01-12 67.63 68.52 67.50 68.50 0.1M
2021-01-11 66.55 67.64 66.55 67.55 0.0M
2021-01-08 67.60 67.83 66.73 67.38 0.0M
2021-01-07 67.80 68.06 67.40 67.54 0.1M
2021-01-06 66.59 68.14 66.59 67.66 0.0M
2021-01-05 65.52 66.87 65.52 66.64 0.0M
2021-01-04 67.88 67.88 65.33 65.56 0.1M