Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
118.58
+2.48 (2.14%)
Apr 24, 2025, 4:00 PM EDT - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025117.24118.62117.24118.58-2.14%137,915
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
Mar 26, 2025121.11121.54119.09119.46119.46-1.28%93,894
Mar 25, 2025120.12121.12119.94121.01121.010.92%102,732
Mar 24, 2025118.63120.01118.20119.91119.912.03%108,668
Mar 21, 2025117.85118.32116.93117.52117.47-0.63%102,190
Mar 20, 2025118.54119.28118.08118.26118.21-0.87%72,961
Mar 19, 2025117.51119.74117.51119.30119.251.80%297,397
Mar 18, 2025117.22117.41116.28117.19117.14-0.14%97,650
Mar 17, 2025115.49117.86115.49117.36117.311.44%165,387
Mar 14, 2025114.86116.00114.34115.69115.641.61%168,747
Mar 13, 2025114.26114.66113.21113.86113.81-0.35%306,810
Mar 12, 2025114.99115.01113.38114.26114.210.08%679,023
Mar 11, 2025113.96115.05112.60114.17114.12-0.01%318,323
Mar 10, 2025114.18115.85113.32114.18114.13-1.38%318,463
Mar 7, 2025113.86116.06113.25115.78115.731.24%183,394
Mar 6, 2025115.04115.42113.53114.36114.31-1.75%221,153
Mar 5, 2025114.19116.62113.90116.40116.352.47%274,986
Mar 4, 2025114.50115.80112.86113.59113.54-1.66%248,591
Mar 3, 2025117.73118.00115.00115.51115.46-1.03%285,722
Feb 28, 2025115.30116.82114.85116.71116.661.22%141,993
Feb 27, 2025115.78116.55115.10115.30115.250.12%111,602
Feb 26, 2025115.36116.35114.86115.16115.110.40%142,715
Feb 25, 2025114.09115.11113.36114.70114.650.61%293,391
Feb 24, 2025114.78115.19113.61114.00113.95-0.08%191,851
Feb 21, 2025116.84116.92113.65114.09114.04-2.14%220,453
Feb 20, 2025117.12117.27115.38116.59116.54-0.94%458,722
Feb 19, 2025118.06118.91117.66117.70117.65-0.32%187,257
Feb 18, 2025118.25118.65117.79118.08118.030.94%690,041
Feb 14, 2025118.21118.21116.53116.98116.93-0.80%639,594
Feb 13, 2025119.45119.70117.74117.92117.87-0.92%281,135
Feb 12, 2025118.94119.82118.60119.02118.97-0.90%288,350