Skip to main content
logo
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
167.54
-3.82 (-2.23%)
At close: Mar 26, 2026, 4:00 PM EDT
168.00
+0.46 (0.27%)
After-hours: Mar 26, 2026, 8:00 PM EDT

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026169.65170.37167.14167.54167.54-2.23%322,867
Mar 25, 2026170.64171.92170.51171.36171.361.53%176,124
Mar 24, 2026168.04169.55167.31168.78168.78-0.43%272,169
Mar 23, 2026171.28172.97169.48169.51169.510.18%351,439
Mar 20, 2026172.53173.20167.76169.20169.15-2.08%228,804
Mar 19, 2026172.91173.66169.82172.79172.74-1.04%293,952
Mar 18, 2026175.54176.60174.45174.60174.55-0.89%232,318
Mar 17, 2026176.26177.03174.68176.16176.110.48%176,879
Mar 16, 2026174.55176.19174.03175.32175.271.21%265,644
Mar 13, 2026174.94176.26171.81173.23173.18-0.49%330,183
Mar 12, 2026177.01177.01173.92174.08174.03-2.20%338,142
Mar 11, 2026177.80179.13176.58177.99177.94-0.40%258,339
Mar 10, 2026179.68181.08178.59178.70178.65-1.30%660,903
Mar 9, 2026179.72181.34177.31181.05181.000.16%388,123
Mar 6, 2026178.18181.72177.50180.76180.710.70%379,535
Mar 5, 2026182.88183.30176.83179.50179.45-2.27%452,208
Mar 4, 2026183.44183.85180.30183.67183.620.84%357,802
Mar 3, 2026183.37183.89179.10182.14182.09-1.86%488,694
Mar 2, 2026184.07186.30182.92185.59185.542.50%660,408
Feb 27, 2026179.27181.21178.87181.07181.020.42%190,563
Feb 26, 2026179.11180.32177.12180.32180.270.67%215,976
Feb 25, 2026181.98182.00177.24179.12179.07-1.09%206,829
Feb 24, 2026178.77181.43177.06181.10181.051.20%176,449
Feb 23, 2026179.80180.42178.50178.95178.90-0.92%306,525
Feb 20, 2026181.10182.44179.66180.62180.57-0.32%258,445
Feb 19, 2026178.61181.78178.13181.20181.151.42%275,865
Feb 18, 2026178.61179.59177.80178.67178.620.73%182,480
Feb 17, 2026175.34178.47174.93177.37177.320.72%229,922
Feb 13, 2026174.60177.80174.60176.10176.051.22%184,535
Feb 12, 2026174.36177.16173.48173.98173.930.49%268,860
Feb 11, 2026176.70176.81172.51173.13173.08-1.35%215,591
Feb 10, 2026177.00177.25175.50175.50175.45-0.77%174,700
Feb 9, 2026175.33177.50175.33176.87176.820.92%220,713
Feb 6, 2026171.67175.62171.67175.26175.213.31%232,577
Feb 5, 2026169.80172.33169.05169.64169.59-0.95%258,779
Feb 4, 2026176.71176.75168.93171.26171.21-2.84%356,871
Feb 3, 2026175.39176.34173.33176.26176.211.46%436,915
Feb 2, 2026173.25174.41172.33173.73173.68-0.49%422,897
Jan 30, 2026174.50176.39172.83174.58174.53-0.63%266,126
Jan 29, 2026177.06178.73174.61175.68175.63-0.03%279,202
Jan 28, 2026176.89176.89174.16175.74175.69-1.30%288,136
Jan 27, 2026175.49178.28175.00178.05178.001.59%177,698
Jan 26, 2026176.48176.60174.71175.27175.22-0.91%265,990
Jan 23, 2026177.97178.77176.21176.88176.83-0.33%185,424
Jan 22, 2026178.81178.90176.26177.46177.41-0.57%265,811
Jan 21, 2026177.45178.70175.41178.48178.430.97%408,663
Jan 20, 2026178.88180.63176.43176.77176.72-2.24%382,896
Jan 16, 2026179.80181.31179.34180.82180.771.07%476,564
Jan 15, 2026177.24179.23176.56178.91178.861.09%951,053
Jan 14, 2026175.17177.06173.68176.98176.930.95%368,382