Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
136.26
+1.26 (0.93%)
Jun 6, 2025, 4:00 PM - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025136.05136.69135.77136.26136.260.93%91,510
Jun 5, 2025135.81135.81134.46135.00135.00-0.22%244,807
Jun 4, 2025135.25135.99134.88135.30135.300.31%136,421
Jun 3, 2025133.93135.01133.66134.88134.880.87%197,425
Jun 2, 2025133.60133.75132.29133.72133.720.22%110,737
May 30, 2025132.44133.59131.50133.43133.430.69%127,150
May 29, 2025132.81132.81131.62132.51132.510.30%96,797
May 28, 2025133.08133.38131.94132.12132.12-0.36%165,379
May 27, 2025131.31132.60131.09132.60132.602.31%129,641
May 23, 2025128.54130.08128.11129.60129.60-0.30%90,827
May 22, 2025129.71130.74129.30129.99129.99-0.17%92,751
May 21, 2025132.40132.47129.95130.21130.21-1.64%127,214
May 20, 2025131.85132.69131.75132.38132.380.09%115,070
May 19, 2025130.52132.32130.45132.26132.260.53%160,711
May 16, 2025130.98131.56130.15131.56131.560.72%113,366
May 15, 2025128.83130.74128.83130.62130.621.84%142,345
May 14, 2025128.80129.07127.75128.26128.26-0.32%133,708
May 13, 2025128.62129.61128.31128.67128.670.43%186,936
May 12, 2025129.17129.17126.19128.12128.121.23%247,161
May 9, 2025126.80127.01125.28126.56126.56-0.01%171,293
May 8, 2025125.61127.67125.47126.57126.571.71%161,299
May 7, 2025124.14125.00123.78124.44124.440.45%197,402
May 6, 2025123.51124.22122.57123.88123.88-0.80%207,133
May 5, 2025124.53125.60124.25124.88124.88-0.06%227,605
May 2, 2025124.49125.89123.80124.95124.951.51%124,311
May 1, 2025122.45123.76121.81123.09123.091.08%176,350
Apr 30, 2025120.06122.00119.14121.77121.770.43%148,630
Apr 29, 2025120.44121.50120.44121.25121.250.62%82,986
Apr 28, 2025120.40121.30119.36120.50120.500.59%97,167
Apr 25, 2025118.88119.83118.30119.79119.791.03%100,889
Apr 24, 2025116.22118.69115.73118.57118.572.13%138,154
Apr 23, 2025116.80118.04115.63116.10116.102.38%187,005
Apr 22, 2025112.78113.81111.44113.40113.400.06%172,719
Apr 21, 2025114.95114.95112.04113.33113.33-2.13%132,375
Apr 17, 2025115.56116.73114.88115.80115.800.16%116,326
Apr 16, 2025115.98116.87114.79115.61115.61-0.72%157,633
Apr 15, 2025116.10117.35116.01116.45116.45-0.14%118,653
Apr 14, 2025116.83117.40115.90116.61116.611.05%119,403
Apr 11, 2025113.28116.04112.43115.40115.401.62%273,665
Apr 10, 2025113.15114.60110.25113.56113.56-1.53%181,511
Apr 9, 2025104.97116.12104.65115.32115.328.68%339,477
Apr 8, 2025109.94110.23104.68106.11106.110.74%201,870
Apr 7, 2025102.00108.57100.39105.33105.330.12%388,110
Apr 4, 2025110.08110.63105.06105.20105.20-7.36%412,514
Apr 3, 2025114.90116.98113.51113.56113.56-4.43%124,745
Apr 2, 2025115.93119.25115.74118.82118.821.30%92,425
Apr 1, 2025116.23117.78115.57117.30117.300.64%130,580
Mar 31, 2025115.34117.28114.58116.55116.55-0.13%114,777
Mar 28, 2025118.57118.68116.37116.70116.70-1.88%141,939
Mar 27, 2025119.42120.04118.42118.93118.93-0.44%88,493