Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
147.45
+0.20 (0.14%)
At close: Sep 5, 2025, 4:00 PM
148.20
+0.75 (0.51%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 147.92 | 148.12 | 145.20 | 147.45 | 147.45 | 0.14% | 194,224 |
| Sep 4, 2025 | 146.87 | 147.50 | 145.92 | 147.25 | 147.25 | 0.49% | 306,510 |
| Sep 3, 2025 | 148.01 | 148.23 | 145.97 | 146.53 | 146.53 | -0.91% | 144,861 |
| Sep 2, 2025 | 146.75 | 147.97 | 145.87 | 147.87 | 147.87 | -0.07% | 153,810 |
| Aug 29, 2025 | 149.34 | 149.45 | 147.50 | 147.97 | 147.97 | -0.92% | 160,641 |
| Aug 28, 2025 | 149.23 | 149.47 | 148.53 | 149.34 | 149.34 | 0.30% | 211,548 |
| Aug 27, 2025 | 149.26 | 149.52 | 148.64 | 148.89 | 148.89 | -0.21% | 202,721 |
| Aug 26, 2025 | 146.86 | 149.33 | 146.86 | 149.20 | 149.20 | 1.98% | 234,546 |
| Aug 25, 2025 | 146.75 | 147.67 | 146.27 | 146.30 | 146.30 | -0.27% | 189,476 |
| Aug 22, 2025 | 146.25 | 148.00 | 146.17 | 146.69 | 146.69 | 0.80% | 215,542 |
| Aug 21, 2025 | 145.13 | 146.12 | 145.02 | 145.53 | 145.53 | 0.18% | 86,460 |
| Aug 20, 2025 | 144.64 | 145.55 | 143.44 | 145.27 | 145.27 | 0.32% | 131,374 |
| Aug 19, 2025 | 146.59 | 146.59 | 144.36 | 144.80 | 144.80 | -1.38% | 143,395 |
| Aug 18, 2025 | 146.31 | 147.06 | 146.02 | 146.82 | 146.82 | 0.40% | 141,705 |
| Aug 15, 2025 | 147.10 | 147.10 | 145.57 | 146.23 | 146.23 | -0.48% | 126,237 |
| Aug 14, 2025 | 147.40 | 148.19 | 146.72 | 146.93 | 146.93 | -0.68% | 147,901 |
| Aug 13, 2025 | 148.83 | 148.83 | 145.83 | 147.94 | 147.94 | 0.13% | 173,787 |
| Aug 12, 2025 | 146.78 | 147.82 | 146.37 | 147.75 | 147.75 | 0.95% | 432,129 |
| Aug 11, 2025 | 146.81 | 147.10 | 145.56 | 146.36 | 146.36 | -0.22% | 132,756 |
| Aug 8, 2025 | 147.80 | 148.44 | 146.34 | 146.69 | 146.69 | -0.39% | 211,740 |
| Aug 7, 2025 | 147.75 | 147.75 | 146.06 | 147.27 | 147.27 | -0.07% | 191,068 |
| Aug 6, 2025 | 147.38 | 147.90 | 146.30 | 147.37 | 147.37 | 0.10% | 258,860 |
| Aug 5, 2025 | 147.51 | 148.33 | 146.28 | 147.22 | 147.22 | 0.19% | 337,578 |
| Aug 4, 2025 | 145.86 | 147.09 | 145.67 | 146.94 | 146.94 | 1.27% | 176,623 |
| Aug 1, 2025 | 144.27 | 145.44 | 142.07 | 145.10 | 145.10 | -0.62% | 385,621 |
| Jul 31, 2025 | 146.59 | 146.88 | 145.41 | 146.00 | 146.00 | -0.69% | 219,641 |
| Jul 30, 2025 | 146.83 | 147.54 | 146.24 | 147.02 | 147.02 | 0.52% | 293,434 |
| Jul 29, 2025 | 148.09 | 148.32 | 146.06 | 146.26 | 146.26 | -0.63% | 150,956 |
| Jul 28, 2025 | 148.10 | 148.10 | 146.43 | 147.19 | 147.19 | -0.12% | 170,318 |
| Jul 25, 2025 | 146.81 | 147.63 | 146.10 | 147.37 | 147.37 | 0.68% | 189,596 |
| Jul 24, 2025 | 146.86 | 147.73 | 146.32 | 146.38 | 146.38 | -0.32% | 238,045 |
| Jul 23, 2025 | 145.28 | 147.08 | 145.13 | 146.85 | 146.85 | 1.97% | 220,986 |
| Jul 22, 2025 | 144.50 | 144.90 | 143.00 | 144.02 | 144.02 | -1.06% | 398,860 |
| Jul 21, 2025 | 146.49 | 147.46 | 145.57 | 145.57 | 145.57 | -0.66% | 289,135 |
| Jul 18, 2025 | 147.41 | 147.79 | 145.90 | 146.54 | 146.54 | -0.18% | 182,476 |
| Jul 17, 2025 | 145.85 | 147.19 | 145.63 | 146.81 | 146.81 | 1.15% | 389,056 |
| Jul 16, 2025 | 144.44 | 145.38 | 143.21 | 145.14 | 145.14 | 0.47% | 257,296 |
| Jul 15, 2025 | 145.57 | 145.59 | 144.23 | 144.46 | 144.46 | -0.50% | 253,396 |
| Jul 14, 2025 | 143.28 | 145.45 | 143.03 | 145.19 | 145.19 | 1.67% | 344,829 |
| Jul 11, 2025 | 142.24 | 143.18 | 142.24 | 142.80 | 142.80 | 0.34% | 206,187 |
| Jul 10, 2025 | 143.08 | 143.12 | 141.36 | 142.32 | 142.32 | -0.27% | 224,569 |
| Jul 9, 2025 | 142.16 | 142.84 | 141.46 | 142.70 | 142.70 | 0.91% | 265,491 |
| Jul 8, 2025 | 142.28 | 142.47 | 140.01 | 141.41 | 141.41 | -0.63% | 248,055 |
| Jul 7, 2025 | 141.83 | 142.65 | 141.33 | 142.30 | 142.30 | 0.38% | 337,297 |
| Jul 3, 2025 | 140.64 | 141.89 | 140.52 | 141.76 | 141.76 | 1.09% | 227,269 |
| Jul 2, 2025 | 139.43 | 140.23 | 138.83 | 140.23 | 140.23 | 0.29% | 292,860 |
| Jul 1, 2025 | 141.26 | 141.50 | 139.15 | 139.82 | 139.82 | -1.32% | 228,779 |
| Jun 30, 2025 | 141.29 | 141.69 | 140.75 | 141.69 | 141.69 | 0.80% | 224,768 |
| Jun 27, 2025 | 139.25 | 141.00 | 138.87 | 140.56 | 140.56 | 1.22% | 178,131 |
| Jun 26, 2025 | 137.61 | 139.36 | 137.34 | 138.87 | 138.87 | 1.51% | 367,259 |