Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
152.36
-0.51 (-0.33%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 151.89 | 152.69 | 150.91 | 152.36 | 152.36 | -0.33% | 154,026 |
| Oct 16, 2025 | 154.59 | 154.67 | 152.34 | 152.87 | 152.87 | -0.72% | 167,312 |
| Oct 15, 2025 | 157.29 | 157.73 | 152.58 | 153.98 | 153.98 | -1.37% | 243,267 |
| Oct 14, 2025 | 153.82 | 157.17 | 153.01 | 156.12 | 156.12 | 0.60% | 199,115 |
| Oct 13, 2025 | 154.07 | 155.46 | 153.89 | 155.19 | 155.19 | 1.54% | 183,513 |
| Oct 10, 2025 | 156.94 | 157.24 | 152.83 | 152.83 | 152.83 | -2.48% | 247,442 |
| Oct 9, 2025 | 159.89 | 159.96 | 156.39 | 156.71 | 156.71 | -1.78% | 158,359 |
| Oct 8, 2025 | 158.77 | 159.73 | 158.30 | 159.55 | 159.55 | 0.85% | 143,788 |
| Oct 7, 2025 | 158.54 | 159.14 | 157.05 | 158.20 | 158.20 | -0.14% | 220,685 |
| Oct 6, 2025 | 157.10 | 158.42 | 157.03 | 158.42 | 158.42 | 1.38% | 156,765 |
| Oct 3, 2025 | 156.49 | 157.36 | 155.50 | 156.26 | 156.26 | 0.08% | 206,905 |
| Oct 2, 2025 | 156.02 | 156.73 | 155.00 | 156.14 | 156.14 | 0.26% | 181,028 |
| Oct 1, 2025 | 154.61 | 156.01 | 154.06 | 155.73 | 155.73 | 0.18% | 175,091 |
| Sep 30, 2025 | 152.86 | 155.55 | 152.86 | 155.45 | 155.45 | 1.85% | 193,383 |
| Sep 29, 2025 | 154.34 | 154.55 | 152.13 | 152.63 | 152.63 | 0.05% | 228,111 |
| Sep 26, 2025 | 151.97 | 153.39 | 151.73 | 152.55 | 152.55 | 1.21% | 272,712 |
| Sep 25, 2025 | 150.61 | 151.49 | 149.75 | 150.72 | 150.72 | -0.29% | 199,876 |
| Sep 24, 2025 | 153.47 | 153.47 | 151.16 | 151.16 | 151.16 | -1.02% | 161,404 |
| Sep 23, 2025 | 152.33 | 153.67 | 151.80 | 152.72 | 152.72 | 0.61% | 193,161 |
| Sep 22, 2025 | 150.85 | 151.96 | 150.15 | 151.80 | 151.80 | 0.21% | 188,143 |
| Sep 19, 2025 | 151.97 | 152.07 | 150.46 | 151.48 | 151.03 | 0.10% | 201,052 |
| Sep 18, 2025 | 149.95 | 151.56 | 149.51 | 151.33 | 150.88 | 1.28% | 187,772 |
| Sep 17, 2025 | 150.50 | 150.86 | 148.50 | 149.42 | 148.97 | -0.66% | 236,518 |
| Sep 16, 2025 | 150.83 | 151.19 | 149.81 | 150.41 | 149.96 | 0.15% | 291,883 |
| Sep 15, 2025 | 149.29 | 150.59 | 149.03 | 150.19 | 149.74 | 0.65% | 155,482 |
| Sep 12, 2025 | 149.76 | 149.98 | 149.11 | 149.22 | 148.77 | -0.31% | 81,533 |
| Sep 11, 2025 | 148.98 | 150.67 | 148.45 | 149.69 | 149.24 | 0.66% | 196,115 |
| Sep 10, 2025 | 147.33 | 148.72 | 147.19 | 148.71 | 148.27 | 1.32% | 147,995 |
| Sep 9, 2025 | 147.15 | 147.19 | 145.57 | 146.77 | 146.33 | -0.49% | 127,727 |
| Sep 8, 2025 | 147.62 | 148.00 | 146.74 | 147.50 | 147.06 | 0.03% | 214,100 |
| Sep 5, 2025 | 147.92 | 148.12 | 145.20 | 147.45 | 147.01 | 0.14% | 195,163 |
| Sep 4, 2025 | 146.87 | 147.50 | 145.92 | 147.25 | 146.81 | 0.49% | 306,510 |
| Sep 3, 2025 | 148.01 | 148.23 | 145.97 | 146.53 | 146.09 | -0.91% | 144,861 |
| Sep 2, 2025 | 146.75 | 147.97 | 145.87 | 147.87 | 147.43 | -0.07% | 153,810 |
| Aug 29, 2025 | 149.34 | 149.45 | 147.50 | 147.97 | 147.53 | -0.92% | 160,641 |
| Aug 28, 2025 | 149.23 | 149.47 | 148.53 | 149.34 | 148.89 | 0.30% | 211,548 |
| Aug 27, 2025 | 149.26 | 149.52 | 148.64 | 148.89 | 148.45 | -0.21% | 202,721 |
| Aug 26, 2025 | 146.86 | 149.33 | 146.86 | 149.20 | 148.75 | 1.98% | 234,546 |
| Aug 25, 2025 | 146.75 | 147.67 | 146.27 | 146.30 | 145.86 | -0.27% | 189,476 |
| Aug 22, 2025 | 146.25 | 148.00 | 146.17 | 146.69 | 146.25 | 0.80% | 215,542 |
| Aug 21, 2025 | 145.13 | 146.12 | 145.02 | 145.53 | 145.10 | 0.18% | 86,460 |
| Aug 20, 2025 | 144.64 | 145.55 | 143.44 | 145.27 | 144.84 | 0.32% | 131,374 |
| Aug 19, 2025 | 146.59 | 146.59 | 144.36 | 144.80 | 144.37 | -1.38% | 143,395 |
| Aug 18, 2025 | 146.31 | 147.06 | 146.02 | 146.82 | 146.38 | 0.40% | 141,705 |
| Aug 15, 2025 | 147.10 | 147.10 | 145.57 | 146.23 | 145.79 | -0.48% | 126,237 |
| Aug 14, 2025 | 147.40 | 148.19 | 146.72 | 146.93 | 146.49 | -0.68% | 147,901 |
| Aug 13, 2025 | 148.83 | 148.83 | 145.83 | 147.94 | 147.50 | 0.13% | 173,787 |
| Aug 12, 2025 | 146.78 | 147.82 | 146.37 | 147.75 | 147.31 | 0.95% | 432,129 |
| Aug 11, 2025 | 146.81 | 147.10 | 145.56 | 146.36 | 145.92 | -0.22% | 132,756 |
| Aug 8, 2025 | 147.80 | 148.44 | 146.34 | 146.69 | 146.25 | -0.39% | 211,740 |