Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
115.30
+0.14 (0.12%)
Feb 27, 2025, 4:00 PM EST - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025115.78116.55115.10115.30115.300.12%111,602
Feb 26, 2025115.36116.35114.86115.16115.160.40%142,715
Feb 25, 2025114.09115.11113.36114.70114.700.61%293,391
Feb 24, 2025114.78115.19113.61114.00114.00-0.08%191,851
Feb 21, 2025116.84116.92113.65114.09114.09-2.14%220,453
Feb 20, 2025117.12117.27115.38116.59116.59-0.94%458,722
Feb 19, 2025118.06118.91117.66117.70117.70-0.32%187,257
Feb 18, 2025118.25118.65117.79118.08118.080.94%690,041
Feb 14, 2025118.21118.21116.53116.98116.98-0.80%639,594
Feb 13, 2025119.45119.70117.74117.92117.92-0.92%281,135
Feb 12, 2025118.94119.82118.60119.02119.02-0.90%288,350
Feb 11, 2025120.37120.41119.27120.10120.10-0.34%296,889
Feb 10, 2025120.40120.73119.76120.51120.510.58%140,838
Feb 7, 2025120.82121.10119.67119.82119.82-0.37%281,707
Feb 6, 2025120.74121.01119.00120.26120.26-0.55%183,120
Feb 5, 2025120.83121.10120.01120.92120.920.49%150,842
Feb 4, 2025120.67121.13119.93120.33120.330.02%186,210
Feb 3, 2025118.88120.86118.47120.31120.31-0.23%231,247
Jan 31, 2025120.94121.88120.18120.59120.59-0.23%135,352
Jan 30, 2025119.24120.88119.24120.87120.871.87%137,238
Jan 29, 2025119.21119.95118.32118.65118.65-0.44%177,090
Jan 28, 2025120.85121.00118.94119.18119.18-0.94%214,211
Jan 27, 2025120.75121.32119.46120.31120.31-1.55%148,560
Jan 24, 2025123.31123.31121.93122.21122.21-0.88%153,945
Jan 23, 2025123.74124.08122.04123.29123.290.50%202,532
Jan 22, 2025123.27123.27122.17122.68122.68-0.32%202,462
Jan 21, 2025120.83123.18120.48123.07123.072.98%284,137
Jan 17, 2025119.39119.88118.86119.51119.510.68%258,705
Jan 16, 2025117.93118.84117.70118.70118.701.00%183,576
Jan 15, 2025118.59118.72117.10117.52117.520.36%1,515,228
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