Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
118.66
+1.36 (1.16%)
Apr 2, 2025, 12:27 PM EDT - Market open
PPA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 2, 2025 | 115.93 | 117.69 | 116.06 | 117.15 | - | -0.13% | 27,153 |
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 |
Mar 26, 2025 | 121.11 | 121.54 | 119.09 | 119.46 | 119.46 | -1.28% | 93,894 |
Mar 25, 2025 | 120.12 | 121.12 | 119.94 | 121.01 | 121.01 | 0.92% | 102,732 |
Mar 24, 2025 | 118.63 | 120.01 | 118.20 | 119.91 | 119.91 | 2.03% | 108,668 |
Mar 21, 2025 | 117.85 | 118.32 | 116.93 | 117.52 | 117.47 | -0.63% | 102,190 |
Mar 20, 2025 | 118.54 | 119.28 | 118.08 | 118.26 | 118.21 | -0.87% | 72,961 |
Mar 19, 2025 | 117.51 | 119.74 | 117.51 | 119.30 | 119.25 | 1.80% | 297,397 |
Mar 18, 2025 | 117.22 | 117.41 | 116.28 | 117.19 | 117.14 | -0.14% | 97,650 |
Mar 17, 2025 | 115.49 | 117.86 | 115.49 | 117.36 | 117.31 | 1.44% | 165,387 |
Mar 14, 2025 | 114.86 | 116.00 | 114.34 | 115.69 | 115.64 | 1.61% | 168,747 |
Mar 13, 2025 | 114.26 | 114.66 | 113.21 | 113.86 | 113.81 | -0.35% | 306,810 |
Mar 12, 2025 | 114.99 | 115.01 | 113.38 | 114.26 | 114.21 | 0.08% | 679,023 |
Mar 11, 2025 | 113.96 | 115.05 | 112.60 | 114.17 | 114.12 | -0.01% | 318,323 |
Mar 10, 2025 | 114.18 | 115.85 | 113.32 | 114.18 | 114.13 | -1.38% | 318,463 |
Mar 7, 2025 | 113.86 | 116.06 | 113.25 | 115.78 | 115.73 | 1.24% | 183,394 |
Mar 6, 2025 | 115.04 | 115.42 | 113.53 | 114.36 | 114.31 | -1.75% | 221,153 |
Mar 5, 2025 | 114.19 | 116.62 | 113.90 | 116.40 | 116.35 | 2.47% | 274,986 |
Mar 4, 2025 | 114.50 | 115.80 | 112.86 | 113.59 | 113.54 | -1.66% | 248,591 |
Mar 3, 2025 | 117.73 | 118.00 | 115.00 | 115.51 | 115.46 | -1.03% | 285,722 |
Feb 28, 2025 | 115.30 | 116.82 | 114.85 | 116.71 | 116.66 | 1.22% | 141,993 |
Feb 27, 2025 | 115.78 | 116.55 | 115.10 | 115.30 | 115.25 | 0.12% | 111,602 |
Feb 26, 2025 | 115.36 | 116.35 | 114.86 | 115.16 | 115.11 | 0.40% | 142,715 |
Feb 25, 2025 | 114.09 | 115.11 | 113.36 | 114.70 | 114.65 | 0.61% | 293,391 |
Feb 24, 2025 | 114.78 | 115.19 | 113.61 | 114.00 | 113.95 | -0.08% | 191,851 |
Feb 21, 2025 | 116.84 | 116.92 | 113.65 | 114.09 | 114.04 | -2.14% | 220,453 |
Feb 20, 2025 | 117.12 | 117.27 | 115.38 | 116.59 | 116.54 | -0.94% | 458,722 |
Feb 19, 2025 | 118.06 | 118.91 | 117.66 | 117.70 | 117.65 | -0.32% | 187,257 |
Feb 18, 2025 | 118.25 | 118.65 | 117.79 | 118.08 | 118.03 | 0.94% | 690,041 |
Feb 14, 2025 | 118.21 | 118.21 | 116.53 | 116.98 | 116.93 | -0.80% | 639,594 |
Feb 13, 2025 | 119.45 | 119.70 | 117.74 | 117.92 | 117.87 | -0.92% | 281,135 |
Feb 12, 2025 | 118.94 | 119.82 | 118.60 | 119.02 | 118.97 | -0.90% | 288,350 |
Feb 11, 2025 | 120.37 | 120.41 | 119.27 | 120.10 | 120.05 | -0.34% | 296,889 |
Feb 10, 2025 | 120.40 | 120.73 | 119.76 | 120.51 | 120.46 | 0.58% | 140,838 |
Feb 7, 2025 | 120.82 | 121.10 | 119.67 | 119.82 | 119.77 | -0.37% | 281,707 |
Feb 6, 2025 | 120.74 | 121.01 | 119.00 | 120.26 | 120.21 | -0.55% | 183,120 |
Feb 5, 2025 | 120.83 | 121.10 | 120.01 | 120.92 | 120.87 | 0.49% | 150,842 |
Feb 4, 2025 | 120.67 | 121.13 | 119.93 | 120.33 | 120.28 | 0.02% | 186,210 |
Feb 3, 2025 | 118.88 | 120.86 | 118.47 | 120.31 | 120.26 | -0.23% | 231,247 |
Jan 31, 2025 | 120.94 | 121.88 | 120.18 | 120.59 | 120.54 | -0.23% | 135,352 |
Jan 30, 2025 | 119.24 | 120.88 | 119.24 | 120.87 | 120.82 | 1.87% | 137,238 |
Jan 29, 2025 | 119.21 | 119.95 | 118.32 | 118.65 | 118.60 | -0.44% | 177,090 |
Jan 28, 2025 | 120.85 | 121.00 | 118.94 | 119.18 | 119.13 | -0.94% | 214,211 |
Jan 27, 2025 | 120.75 | 121.32 | 119.46 | 120.31 | 120.26 | -1.55% | 148,560 |
Jan 24, 2025 | 123.31 | 123.31 | 121.93 | 122.21 | 122.16 | -0.88% | 153,945 |
Jan 23, 2025 | 123.74 | 124.08 | 122.04 | 123.29 | 123.24 | 0.50% | 202,532 |
Jan 22, 2025 | 123.27 | 123.27 | 122.17 | 122.68 | 122.63 | -0.32% | 202,462 |