Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
117.10
+1.39 (1.20%)
Jan 14, 2025, 4:00 PM EST - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 2025116.55117.10115.67117.10117.101.20%153,216
Jan 13, 2025113.65115.83113.55115.71115.710.94%160,980
Jan 10, 2025114.59115.15113.82114.63114.63-0.40%246,229
Jan 8, 2025113.97115.17113.42115.09115.090.82%268,836
Jan 7, 2025114.67115.07113.79114.15114.15-0.28%203,122
Jan 6, 2025116.16116.16114.29114.47114.47-1.05%270,042
Jan 3, 2025114.70115.84114.41115.69115.691.13%212,962
Jan 2, 2025115.60115.85113.97114.40114.40-0.29%143,727
Dec 31, 2024115.53115.54114.41114.73114.73-0.19%178,751
Dec 30, 2024114.77115.59113.71114.95114.95-1.14%144,304
Dec 27, 2024116.88117.16115.57116.27116.27-0.85%127,728
Dec 26, 2024116.71117.49116.24117.27117.270.35%397,886
Dec 24, 2024116.04116.90115.73116.86116.860.75%60,752
Dec 23, 2024115.98116.11114.89115.99115.99-0.19%123,905
Dec 20, 2024114.05116.93113.61116.21115.901.40%236,840
Dec 19, 2024115.00115.90114.19114.60114.290.58%222,501
Dec 18, 2024117.53117.81113.84113.94113.63-3.05%187,114
Dec 17, 2024118.22118.56117.28117.53117.22-1.10%156,092
Dec 16, 2024117.67118.96117.55118.84118.521.07%179,595
Dec 13, 2024117.45117.91117.29117.58117.270.17%186,837
Dec 12, 2024118.07118.07117.28117.38117.07-0.60%119,691
Dec 11, 2024119.22119.27118.00118.09117.77-0.25%316,192
Dec 10, 2024118.19118.99117.91118.39118.070.39%121,284
Dec 9, 2024120.13120.21117.93117.93117.61-1.74%151,884
Dec 6, 2024120.58120.68119.63120.02119.70-0.12%100,281
Dec 5, 2024121.55121.74120.17120.17119.85-1.28%109,828
Dec 4, 2024120.55121.73120.17121.73121.400.89%91,055
Dec 3, 2024120.53120.72119.96120.66120.340.25%105,493
Dec 2, 2024121.58121.58120.18120.36120.04-0.85%130,337
Nov 29, 2024120.90121.47120.89121.39121.060.85%172,956
Nov 27, 2024121.12121.33120.25120.37120.05-0.44%101,743
Nov 26, 2024120.28121.05120.27120.90120.580.72%166,245
Nov 25, 2024121.50121.79119.46120.03119.71-0.83%204,020
Nov 22, 2024120.05121.06120.00121.04120.721.25%266,764
Nov 21, 2024119.04120.19118.51119.55119.230.89%298,561
Nov 20, 2024118.22118.49116.99118.49118.170.61%197,584
Nov 19, 2024117.20117.96116.99117.77117.450.55%312,940
Nov 18, 2024117.84117.84116.80117.12116.81-0.47%193,226
Nov 15, 2024118.00118.61117.12117.67117.35-0.79%161,777
Nov 14, 2024123.22123.22118.29118.61118.29-3.55%279,388
Nov 13, 2024123.80124.59122.86122.98122.65-0.37%181,127
Nov 12, 2024124.84124.84122.54123.44123.11-0.85%229,038
Nov 11, 2024124.17124.89124.02124.50124.171.11%227,294
Nov 8, 2024120.81123.58120.54123.13122.802.79%203,528
Nov 7, 2024120.69120.69119.50119.79119.47-0.38%387,114
Nov 6, 2024120.89120.89118.61120.25119.933.34%295,450
Nov 5, 2024115.29116.36115.07116.36116.051.57%111,565
Nov 4, 2024114.53115.07114.18114.56114.250.18%129,451
Nov 1, 2024114.56115.25114.32114.35114.040.49%209,627
Oct 31, 2024115.34115.34113.61113.79113.49-1.85%147,791
Oct 30, 2024115.90116.83115.78115.94115.63-0.18%116,660
Oct 29, 2024116.23116.52115.54116.15115.84-0.35%136,884
Oct 28, 2024117.19117.19116.42116.56116.25-0.07%123,421
Oct 25, 2024117.34117.73116.38116.64116.330.19%110,007
Oct 24, 2024116.82117.14116.10116.42116.11-0.63%190,887
Oct 23, 2024117.32117.97116.60117.16116.85-0.12%288,704
Oct 22, 2024119.09119.09116.86117.30116.99-2.06%191,997
Oct 21, 2024119.84120.16119.00119.77119.450.40%121,873
Oct 18, 2024119.37119.38118.78119.29118.970.10%95,863
Oct 17, 2024119.15119.33118.88119.17118.850.32%127,982
Oct 16, 2024117.81118.83117.70118.79118.470.91%171,887
Oct 15, 2024118.61118.76117.55117.72117.40-0.55%402,905
Oct 14, 2024117.69118.37117.46118.37118.050.62%308,775
Oct 11, 2024115.96117.64115.91117.64117.321.54%93,690
Oct 10, 2024116.36116.36115.28115.86115.55-0.88%263,297
Oct 9, 2024116.09117.04115.73116.89116.580.35%134,566
Oct 8, 2024116.70116.78116.10116.48116.170.20%125,500
Oct 7, 2024116.25116.80115.68116.25115.94-0.11%184,366
Oct 4, 2024116.20116.42115.26116.38116.071.10%216,306
Oct 3, 2024115.75115.95115.01115.11114.80-0.68%185,762
Oct 2, 2024116.18116.51115.42115.90115.59-0.03%222,497
Oct 1, 2024114.72116.44113.92115.93115.620.84%217,146
Sep 30, 2024114.42114.99113.58114.97114.660.51%130,778
Sep 27, 2024114.24114.50113.80114.39114.080.33%126,651
Sep 26, 2024114.31114.66113.89114.01113.700.02%88,121
Sep 25, 2024114.35114.57113.70113.99113.68-0.20%148,043
Sep 24, 2024114.70114.70113.69114.22113.91-0.32%140,292
Sep 23, 2024113.70114.72113.49114.59114.280.82%186,816
Sep 20, 2024112.86113.66112.54113.66113.220.41%88,237
Sep 19, 2024113.27113.31112.19113.20112.771.23%148,865
Sep 18, 2024111.97113.14111.58111.83111.40-0.13%128,116
Sep 17, 2024112.00112.12111.12111.98111.55-0.15%106,489
Sep 16, 2024112.10112.54111.13112.15111.720.37%214,456
Sep 13, 2024110.99112.22110.84111.74111.310.59%203,885
Sep 12, 2024109.92111.08109.65111.08110.651.20%134,857
Sep 11, 2024109.29109.84107.22109.76109.340.16%185,543
Sep 10, 2024110.30110.30108.97109.59109.17-0.41%3,621,256
Sep 9, 2024109.07110.43109.07110.04109.621.95%158,159
Sep 6, 2024109.96110.46107.86107.93107.52-1.76%170,865
Sep 5, 2024110.58110.77109.18109.86109.44-0.62%243,725
Sep 4, 2024109.78111.01109.74110.54110.120.38%127,765
Sep 3, 2024113.07113.10109.79110.12109.70-2.98%194,573
Aug 30, 2024112.96113.51112.01113.50113.060.85%85,605
Aug 29, 2024112.11113.60111.82112.54112.110.74%94,397
Aug 28, 2024111.52112.39111.08111.71111.280.38%133,402
Aug 27, 2024110.90111.50110.31111.29110.860.07%89,493
Aug 26, 2024111.70111.98110.99111.21110.78-0.29%126,406
Aug 23, 2024111.19111.89110.92111.53111.100.55%119,266
Aug 22, 2024110.92111.22110.53110.92110.490.11%85,441
Aug 21, 2024110.54110.80110.25110.80110.380.42%113,517