Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
150.15
+0.82 (0.55%)
Nov 26, 2025, 4:00 PM EST - Market closed
PPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 149.85 | 150.96 | 149.56 | 150.15 | 150.15 | 0.55% | 137,862 |
| Nov 25, 2025 | 147.76 | 149.53 | 146.55 | 149.33 | 149.33 | 1.16% | 110,891 |
| Nov 24, 2025 | 146.52 | 147.67 | 145.71 | 147.62 | 147.62 | 0.92% | 123,197 |
| Nov 21, 2025 | 146.44 | 147.12 | 144.29 | 146.28 | 146.28 | 0.11% | 191,076 |
| Nov 20, 2025 | 151.24 | 151.90 | 145.89 | 146.12 | 146.12 | -1.90% | 201,890 |
| Nov 19, 2025 | 148.66 | 149.58 | 147.95 | 148.95 | 148.95 | -0.04% | 336,640 |
| Nov 18, 2025 | 149.39 | 150.14 | 148.00 | 149.01 | 149.01 | -0.39% | 250,648 |
| Nov 17, 2025 | 151.06 | 151.30 | 148.60 | 149.59 | 149.59 | -0.84% | 137,453 |
| Nov 14, 2025 | 149.10 | 151.60 | 148.39 | 150.85 | 150.85 | 0.23% | 177,532 |
| Nov 13, 2025 | 154.00 | 154.16 | 150.21 | 150.50 | 150.50 | -2.39% | 157,060 |
| Nov 12, 2025 | 155.19 | 155.46 | 154.00 | 154.19 | 154.19 | -0.40% | 134,606 |
| Nov 11, 2025 | 154.74 | 155.37 | 153.85 | 154.81 | 154.81 | -0.04% | 94,806 |
| Nov 10, 2025 | 154.67 | 155.24 | 153.37 | 154.87 | 154.87 | 1.00% | 100,682 |
| Nov 7, 2025 | 151.80 | 153.59 | 150.38 | 153.34 | 153.34 | 0.50% | 136,787 |
| Nov 6, 2025 | 154.30 | 154.51 | 152.37 | 152.57 | 152.57 | -0.92% | 170,240 |
| Nov 5, 2025 | 153.54 | 154.87 | 153.43 | 153.99 | 153.99 | -0.92% | 179,121 |
| Nov 4, 2025 | 155.50 | 156.33 | 154.17 | 155.42 | 155.42 | -1.48% | 146,374 |
| Nov 3, 2025 | 158.09 | 158.09 | 156.34 | 157.76 | 157.76 | -0.07% | 116,689 |
| Oct 31, 2025 | 157.43 | 158.41 | 156.79 | 157.87 | 157.87 | 0.46% | 100,577 |
| Oct 30, 2025 | 157.75 | 159.59 | 156.94 | 157.14 | 157.14 | -0.93% | 132,273 |
| Oct 29, 2025 | 158.71 | 159.58 | 157.46 | 158.61 | 158.61 | -0.25% | 225,197 |
| Oct 28, 2025 | 159.87 | 160.37 | 158.80 | 159.01 | 159.01 | -0.33% | 130,688 |
| Oct 27, 2025 | 160.22 | 160.22 | 158.93 | 159.53 | 159.53 | 0.40% | 129,602 |
| Oct 24, 2025 | 159.77 | 159.77 | 158.36 | 158.90 | 158.90 | 0.39% | 140,785 |
| Oct 23, 2025 | 155.04 | 158.55 | 155.04 | 158.28 | 158.28 | 2.55% | 184,253 |
| Oct 22, 2025 | 157.02 | 157.08 | 153.56 | 154.34 | 154.34 | -1.44% | 165,392 |
| Oct 21, 2025 | 155.62 | 157.24 | 155.43 | 156.60 | 156.60 | 1.03% | 235,755 |
| Oct 20, 2025 | 153.42 | 155.31 | 153.42 | 155.01 | 155.01 | 1.74% | 121,206 |
| Oct 17, 2025 | 151.89 | 152.69 | 150.91 | 152.36 | 152.36 | -0.33% | 154,413 |
| Oct 16, 2025 | 154.59 | 154.67 | 152.34 | 152.87 | 152.87 | -0.72% | 167,312 |
| Oct 15, 2025 | 157.29 | 157.73 | 152.58 | 153.98 | 153.98 | -1.37% | 243,267 |
| Oct 14, 2025 | 153.82 | 157.17 | 153.01 | 156.12 | 156.12 | 0.60% | 199,115 |
| Oct 13, 2025 | 154.07 | 155.46 | 153.89 | 155.19 | 155.19 | 1.54% | 183,513 |
| Oct 10, 2025 | 156.94 | 157.24 | 152.83 | 152.83 | 152.83 | -2.48% | 247,442 |
| Oct 9, 2025 | 159.89 | 159.96 | 156.39 | 156.71 | 156.71 | -1.78% | 158,359 |
| Oct 8, 2025 | 158.77 | 159.73 | 158.30 | 159.55 | 159.55 | 0.85% | 143,788 |
| Oct 7, 2025 | 158.54 | 159.14 | 157.05 | 158.20 | 158.20 | -0.14% | 220,685 |
| Oct 6, 2025 | 157.10 | 158.42 | 157.03 | 158.42 | 158.42 | 1.38% | 156,765 |
| Oct 3, 2025 | 156.49 | 157.36 | 155.50 | 156.26 | 156.26 | 0.08% | 206,905 |
| Oct 2, 2025 | 156.02 | 156.73 | 155.00 | 156.14 | 156.14 | 0.26% | 181,028 |
| Oct 1, 2025 | 154.61 | 156.01 | 154.06 | 155.73 | 155.73 | 0.18% | 175,091 |
| Sep 30, 2025 | 152.86 | 155.55 | 152.86 | 155.45 | 155.45 | 1.85% | 193,383 |
| Sep 29, 2025 | 154.34 | 154.55 | 152.13 | 152.63 | 152.63 | 0.05% | 228,111 |
| Sep 26, 2025 | 151.97 | 153.39 | 151.73 | 152.55 | 152.55 | 1.21% | 272,712 |
| Sep 25, 2025 | 150.61 | 151.49 | 149.75 | 150.72 | 150.72 | -0.29% | 199,876 |
| Sep 24, 2025 | 153.47 | 153.47 | 151.16 | 151.16 | 151.16 | -1.02% | 161,404 |
| Sep 23, 2025 | 152.33 | 153.67 | 151.80 | 152.72 | 152.72 | 0.61% | 193,161 |
| Sep 22, 2025 | 150.85 | 151.96 | 150.15 | 151.80 | 151.80 | 0.21% | 188,143 |
| Sep 19, 2025 | 151.97 | 152.07 | 150.46 | 151.48 | 151.03 | 0.10% | 201,052 |
| Sep 18, 2025 | 149.95 | 151.56 | 149.51 | 151.33 | 150.88 | 1.28% | 187,772 |