Skip to main content
logo
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
160.10
+0.27 (0.17%)
Dec 24, 2025, 1:00 PM EST - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025160.07160.50159.78160.10160.100.17%50,714
Dec 23, 2025159.49160.39159.22159.83159.830.13%155,116
Dec 22, 2025157.44159.71157.25159.62159.622.16%178,007
Dec 19, 2025153.09156.70153.09156.24156.242.30%146,306
Dec 18, 2025152.49153.84152.23152.72152.720.89%162,440
Dec 17, 2025152.82153.98150.92151.38151.38-1.17%164,743
Dec 16, 2025153.51154.08152.19153.17153.17-0.74%210,676
Dec 15, 2025154.76155.28153.74154.31154.310.14%124,306
Dec 12, 2025155.05155.34153.34154.10154.10-0.34%164,936
Dec 11, 2025152.53155.06152.10154.63154.631.48%132,144
Dec 10, 2025150.90153.38150.18152.37152.371.01%145,190
Dec 9, 2025151.82152.98150.79150.85150.85-0.76%122,505
Dec 8, 2025151.29152.00150.85152.00152.000.86%76,233
Dec 5, 2025151.85151.85149.48150.70150.70-0.76%118,978
Dec 4, 2025150.07152.36149.85151.85151.851.34%147,933
Dec 3, 2025149.40149.84148.22149.84149.840.48%145,995
Dec 2, 2025148.69149.61148.54149.13149.131.07%142,267
Dec 1, 2025150.10150.10147.40147.55147.55-2.48%172,122
Nov 28, 2025150.45151.31150.19151.31151.310.77%54,312
Nov 26, 2025149.85150.96149.56150.15150.150.55%137,866
Nov 25, 2025147.76149.53146.55149.33149.331.16%110,891
Nov 24, 2025146.52147.67145.71147.62147.620.92%123,208
Nov 21, 2025146.44147.12144.29146.28146.280.11%191,099
Nov 20, 2025151.24151.90145.89146.12146.12-1.90%202,654
Nov 19, 2025148.66149.58147.95148.95148.95-0.04%336,640
Nov 18, 2025149.39150.14148.00149.01149.01-0.39%250,648
Nov 17, 2025151.06151.30148.60149.59149.59-0.84%137,453
Nov 14, 2025149.10151.60148.39150.85150.850.23%177,532
Nov 13, 2025154.00154.16150.21150.50150.50-2.39%157,060
Nov 12, 2025155.19155.46154.00154.19154.19-0.40%134,606
Nov 11, 2025154.74155.37153.85154.81154.81-0.04%94,806
Nov 10, 2025154.67155.24153.37154.87154.871.00%100,682
Nov 7, 2025151.80153.59150.38153.34153.340.50%136,787
Nov 6, 2025154.30154.51152.37152.57152.57-0.92%170,240
Nov 5, 2025153.54154.87153.43153.99153.99-0.92%179,121
Nov 4, 2025155.50156.33154.17155.42155.42-1.48%146,374
Nov 3, 2025158.09158.09156.34157.76157.76-0.07%116,689
Oct 31, 2025157.43158.41156.79157.87157.870.46%100,577
Oct 30, 2025157.75159.59156.94157.14157.14-0.93%132,273
Oct 29, 2025158.71159.58157.46158.61158.61-0.25%225,197
Oct 28, 2025159.87160.37158.80159.01159.01-0.33%130,688
Oct 27, 2025160.22160.22158.93159.53159.530.40%129,602
Oct 24, 2025159.77159.77158.36158.90158.900.39%140,785
Oct 23, 2025155.04158.55155.04158.28158.282.55%184,253
Oct 22, 2025157.02157.08153.56154.34154.34-1.44%165,392
Oct 21, 2025155.62157.24155.43156.60156.601.03%235,755
Oct 20, 2025153.42155.31153.42155.01155.011.74%121,206
Oct 17, 2025151.89152.69150.91152.36152.36-0.33%154,413
Oct 16, 2025154.59154.67152.34152.87152.87-0.72%167,312
Oct 15, 2025157.29157.73152.58153.98153.98-1.37%243,267