Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
136.26
+1.26 (0.93%)
Jun 6, 2025, 4:00 PM - Market closed
PPA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 136.05 | 136.69 | 135.77 | 136.26 | 136.26 | 0.93% | 91,510 |
Jun 5, 2025 | 135.81 | 135.81 | 134.46 | 135.00 | 135.00 | -0.22% | 244,807 |
Jun 4, 2025 | 135.25 | 135.99 | 134.88 | 135.30 | 135.30 | 0.31% | 136,421 |
Jun 3, 2025 | 133.93 | 135.01 | 133.66 | 134.88 | 134.88 | 0.87% | 197,425 |
Jun 2, 2025 | 133.60 | 133.75 | 132.29 | 133.72 | 133.72 | 0.22% | 110,737 |
May 30, 2025 | 132.44 | 133.59 | 131.50 | 133.43 | 133.43 | 0.69% | 127,150 |
May 29, 2025 | 132.81 | 132.81 | 131.62 | 132.51 | 132.51 | 0.30% | 96,797 |
May 28, 2025 | 133.08 | 133.38 | 131.94 | 132.12 | 132.12 | -0.36% | 165,379 |
May 27, 2025 | 131.31 | 132.60 | 131.09 | 132.60 | 132.60 | 2.31% | 129,641 |
May 23, 2025 | 128.54 | 130.08 | 128.11 | 129.60 | 129.60 | -0.30% | 90,827 |
May 22, 2025 | 129.71 | 130.74 | 129.30 | 129.99 | 129.99 | -0.17% | 92,751 |
May 21, 2025 | 132.40 | 132.47 | 129.95 | 130.21 | 130.21 | -1.64% | 127,214 |
May 20, 2025 | 131.85 | 132.69 | 131.75 | 132.38 | 132.38 | 0.09% | 115,070 |
May 19, 2025 | 130.52 | 132.32 | 130.45 | 132.26 | 132.26 | 0.53% | 160,711 |
May 16, 2025 | 130.98 | 131.56 | 130.15 | 131.56 | 131.56 | 0.72% | 113,366 |
May 15, 2025 | 128.83 | 130.74 | 128.83 | 130.62 | 130.62 | 1.84% | 142,345 |
May 14, 2025 | 128.80 | 129.07 | 127.75 | 128.26 | 128.26 | -0.32% | 133,708 |
May 13, 2025 | 128.62 | 129.61 | 128.31 | 128.67 | 128.67 | 0.43% | 186,936 |
May 12, 2025 | 129.17 | 129.17 | 126.19 | 128.12 | 128.12 | 1.23% | 247,161 |
May 9, 2025 | 126.80 | 127.01 | 125.28 | 126.56 | 126.56 | -0.01% | 171,293 |
May 8, 2025 | 125.61 | 127.67 | 125.47 | 126.57 | 126.57 | 1.71% | 161,299 |
May 7, 2025 | 124.14 | 125.00 | 123.78 | 124.44 | 124.44 | 0.45% | 197,402 |
May 6, 2025 | 123.51 | 124.22 | 122.57 | 123.88 | 123.88 | -0.80% | 207,133 |
May 5, 2025 | 124.53 | 125.60 | 124.25 | 124.88 | 124.88 | -0.06% | 227,605 |
May 2, 2025 | 124.49 | 125.89 | 123.80 | 124.95 | 124.95 | 1.51% | 124,311 |
May 1, 2025 | 122.45 | 123.76 | 121.81 | 123.09 | 123.09 | 1.08% | 176,350 |
Apr 30, 2025 | 120.06 | 122.00 | 119.14 | 121.77 | 121.77 | 0.43% | 148,630 |
Apr 29, 2025 | 120.44 | 121.50 | 120.44 | 121.25 | 121.25 | 0.62% | 82,986 |
Apr 28, 2025 | 120.40 | 121.30 | 119.36 | 120.50 | 120.50 | 0.59% | 97,167 |
Apr 25, 2025 | 118.88 | 119.83 | 118.30 | 119.79 | 119.79 | 1.03% | 100,889 |
Apr 24, 2025 | 116.22 | 118.69 | 115.73 | 118.57 | 118.57 | 2.13% | 138,154 |
Apr 23, 2025 | 116.80 | 118.04 | 115.63 | 116.10 | 116.10 | 2.38% | 187,005 |
Apr 22, 2025 | 112.78 | 113.81 | 111.44 | 113.40 | 113.40 | 0.06% | 172,719 |
Apr 21, 2025 | 114.95 | 114.95 | 112.04 | 113.33 | 113.33 | -2.13% | 132,375 |
Apr 17, 2025 | 115.56 | 116.73 | 114.88 | 115.80 | 115.80 | 0.16% | 116,326 |
Apr 16, 2025 | 115.98 | 116.87 | 114.79 | 115.61 | 115.61 | -0.72% | 157,633 |
Apr 15, 2025 | 116.10 | 117.35 | 116.01 | 116.45 | 116.45 | -0.14% | 118,653 |
Apr 14, 2025 | 116.83 | 117.40 | 115.90 | 116.61 | 116.61 | 1.05% | 119,403 |
Apr 11, 2025 | 113.28 | 116.04 | 112.43 | 115.40 | 115.40 | 1.62% | 273,665 |
Apr 10, 2025 | 113.15 | 114.60 | 110.25 | 113.56 | 113.56 | -1.53% | 181,511 |
Apr 9, 2025 | 104.97 | 116.12 | 104.65 | 115.32 | 115.32 | 8.68% | 339,477 |
Apr 8, 2025 | 109.94 | 110.23 | 104.68 | 106.11 | 106.11 | 0.74% | 201,870 |
Apr 7, 2025 | 102.00 | 108.57 | 100.39 | 105.33 | 105.33 | 0.12% | 388,110 |
Apr 4, 2025 | 110.08 | 110.63 | 105.06 | 105.20 | 105.20 | -7.36% | 412,514 |
Apr 3, 2025 | 114.90 | 116.98 | 113.51 | 113.56 | 113.56 | -4.43% | 124,745 |
Apr 2, 2025 | 115.93 | 119.25 | 115.74 | 118.82 | 118.82 | 1.30% | 92,425 |
Apr 1, 2025 | 116.23 | 117.78 | 115.57 | 117.30 | 117.30 | 0.64% | 130,580 |
Mar 31, 2025 | 115.34 | 117.28 | 114.58 | 116.55 | 116.55 | -0.13% | 114,777 |
Mar 28, 2025 | 118.57 | 118.68 | 116.37 | 116.70 | 116.70 | -1.88% | 141,939 |
Mar 27, 2025 | 119.42 | 120.04 | 118.42 | 118.93 | 118.93 | -0.44% | 88,493 |