Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
116.64
+0.22 (0.19%)
Oct 25, 2024, 4:00 PM EDT - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024116.82117.14116.10116.42116.42-0.63%190,887
Oct 23, 2024117.32117.97116.60117.16117.16-0.12%288,704
Oct 22, 2024119.09119.09116.86117.30117.30-2.06%191,997
Oct 21, 2024119.84120.16119.00119.77119.770.40%121,873
Oct 18, 2024119.37119.38118.78119.29119.290.10%95,863
Oct 17, 2024119.15119.33118.88119.17119.170.32%127,982
Oct 16, 2024117.81118.83117.70118.79118.790.91%171,887
Oct 15, 2024118.61118.76117.55117.72117.72-0.55%402,905
Oct 14, 2024117.69118.37117.46118.37118.370.62%308,775
Oct 11, 2024115.96117.64115.91117.64117.641.54%93,690
Oct 10, 2024116.36116.36115.28115.86115.86-0.88%263,297
Oct 9, 2024116.09117.04115.73116.89116.890.35%134,566
Oct 8, 2024116.70116.78116.10116.48116.480.20%125,500
Oct 7, 2024116.25116.80115.68116.25116.25-0.11%184,366
Oct 4, 2024116.20116.42115.26116.38116.381.10%216,306
Oct 3, 2024115.75115.95115.01115.11115.11-0.68%185,762
Oct 2, 2024116.18116.51115.42115.90115.90-0.03%222,497
Oct 1, 2024114.72116.44113.92115.93115.930.84%217,146
Sep 30, 2024114.42114.99113.58114.97114.970.51%130,778
Sep 27, 2024114.24114.50113.80114.39114.390.33%126,651
Sep 26, 2024114.31114.66113.89114.01114.010.02%88,121
Sep 25, 2024114.35114.57113.70113.99113.99-0.20%148,043
Sep 24, 2024114.70114.70113.69114.22114.22-0.32%140,292
Sep 23, 2024113.70114.72113.49114.59114.590.82%186,816
Sep 20, 2024112.86113.66112.54113.66113.530.41%88,237
Sep 19, 2024113.27113.31112.19113.20113.071.23%148,865
Sep 18, 2024111.97113.14111.58111.83111.70-0.13%128,116
Sep 17, 2024112.00112.12111.12111.98111.85-0.15%106,489
Sep 16, 2024112.10112.54111.13112.15112.020.37%214,456
Sep 13, 2024110.99112.22110.84111.74111.610.59%203,885
Sep 12, 2024109.92111.08109.65111.08110.951.20%134,857
Sep 11, 2024109.29109.84107.22109.76109.630.16%185,543
Sep 10, 2024110.30110.30108.97109.59109.46-0.41%3,621,256
Sep 9, 2024109.07110.43109.07110.04109.911.95%158,159
Sep 6, 2024109.96110.46107.86107.93107.81-1.76%170,865
Sep 5, 2024110.58110.77109.18109.86109.73-0.62%243,725
Sep 4, 2024109.78111.01109.74110.54110.410.38%127,765
Sep 3, 2024113.07113.10109.79110.12109.99-2.98%194,573
Aug 30, 2024112.96113.51112.01113.50113.370.85%85,605
Aug 29, 2024112.11113.60111.82112.54112.410.74%94,397
Aug 28, 2024111.52112.39111.08111.71111.580.38%133,402
Aug 27, 2024110.90111.50110.31111.29111.160.07%89,493
Aug 26, 2024111.70111.98110.99111.21111.08-0.29%126,406
Aug 23, 2024111.19111.89110.92111.53111.400.55%119,266
Aug 22, 2024110.92111.22110.53110.92110.790.11%85,441
Aug 21, 2024110.54110.80110.25110.80110.670.42%113,517
Aug 20, 2024110.71110.71109.62110.34110.21-0.38%115,743
Aug 19, 2024110.40110.76110.14110.76110.630.38%161,795
Aug 16, 2024110.05110.50109.88110.34110.210.12%78,059
Aug 15, 2024109.64110.21109.17110.21110.081.31%193,947
Aug 14, 2024108.32108.89108.30108.78108.650.52%126,494
Aug 13, 2024107.92108.22107.00108.22108.100.67%205,870
Aug 12, 2024107.88107.99107.11107.50107.38-0.15%200,213
Aug 9, 2024107.53107.77106.82107.66107.540.25%256,716
Aug 8, 2024105.41107.42105.15107.39107.272.79%206,413
Aug 7, 2024105.15106.46104.29104.48104.360.34%145,101
Aug 6, 2024104.24105.45103.89104.13104.010.78%190,994
Aug 5, 2024102.02104.02101.77103.32103.20-1.86%227,230
Aug 2, 2024106.76106.76104.18105.28105.16-2.46%168,429
Aug 1, 2024109.45109.62107.08107.93107.81-1.34%167,612
Jul 31, 2024109.27110.26108.43109.40109.271.35%150,622
Jul 30, 2024108.00108.58107.45107.94107.820.45%119,873
Jul 29, 2024107.93107.93106.99107.46107.34-0.14%105,099
Jul 26, 2024107.79108.43107.02107.61107.490.47%92,948
Jul 25, 2024105.81108.31105.81107.11106.991.66%118,788
Jul 24, 2024107.28107.63105.14105.36105.24-2.44%282,314
Jul 23, 2024106.39108.29106.35108.00107.882.08%195,874
Jul 22, 2024105.02105.85104.60105.80105.681.20%63,744
Jul 19, 2024105.31105.38104.29104.55104.43-0.71%46,877
Jul 18, 2024105.99106.71104.98105.30105.18-0.65%76,309
Jul 17, 2024106.92107.34105.92105.99105.87-1.32%97,668
Jul 16, 2024105.21107.44105.14107.41107.292.39%167,476
Jul 15, 2024104.88105.28104.50104.90104.780.45%173,577
Jul 12, 2024104.79105.02104.31104.43104.310.08%278,775
Jul 11, 2024104.08104.61103.83104.35104.230.47%211,872
Jul 10, 2024103.02103.86103.02103.86103.740.98%89,474
Jul 9, 2024103.51103.51102.79102.85102.73-0.38%73,303
Jul 8, 2024103.12103.83103.12103.24103.120.41%69,494
Jul 5, 2024103.28103.28102.17102.82102.70-0.50%70,239
Jul 3, 2024102.96103.38102.77103.34103.220.37%122,479
Jul 2, 2024101.95102.96101.73102.96102.840.89%72,196
Jul 1, 2024103.15103.75101.83102.05101.93-0.65%106,664
Jun 28, 2024103.42103.83102.08102.72102.60-0.44%91,461
Jun 27, 2024102.91103.17102.66103.17103.050.14%79,957
Jun 26, 2024102.75103.03102.30103.03102.91-0.03%83,713
Jun 25, 2024103.40103.40102.67103.06102.94-0.57%98,896
Jun 24, 2024103.94104.93103.51103.65103.53-0.28%90,929
Jun 21, 2024104.05104.05102.83103.94103.680.16%82,471
Jun 20, 2024103.76104.14103.41103.77103.51-0.06%178,475
Jun 18, 2024103.32103.83102.96103.83103.570.55%159,527
Jun 17, 2024101.65103.33101.51103.26103.001.30%87,358
Jun 14, 2024102.25102.28100.95101.93101.68-0.99%125,483
Jun 13, 2024103.86103.86102.44102.95102.69-1.00%151,379
Jun 12, 2024104.14104.36103.55103.99103.730.56%99,125
Jun 11, 2024103.64103.64102.80103.41103.15-0.74%85,693
Jun 10, 2024103.88104.20103.78104.18103.920.17%108,116
Jun 7, 2024104.06104.62103.92104.00103.74-0.24%68,809
Jun 6, 2024104.81104.93104.00104.25103.99-0.80%123,792
Jun 5, 2024104.40105.09103.86105.09104.830.83%78,670
Jun 4, 2024104.20104.37103.53104.22103.96-0.20%93,736