Skip to main content
logo
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
151.28
-5.97 (-3.80%)
At close: Nov 5, 2026, 4:00 PM EST
150.85
-0.43 (-0.28%)
After-hours: Nov 5, 2026, 5:28 PM EST

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026156.50157.73150.36151.28151.28-3.80%557,313
Nov 4, 2026160.41161.49155.76157.25157.25-3.01%346,993
Nov 3, 2026161.32163.77161.04162.13162.130.75%196,978
Nov 2, 2026160.05162.13159.79160.93160.931.44%239,065
Oct 30, 2026161.33162.57157.87158.65158.65-2.16%213,180
Oct 29, 2026158.61163.15158.55162.16162.162.59%287,628
Oct 28, 2026156.89158.27155.97158.07158.070.76%218,291
Oct 27, 2026157.75158.58156.08156.87156.87-0.78%207,560
Oct 26, 2026154.74158.11154.74158.11158.112.65%194,640
Oct 23, 2026152.70154.54150.20154.03154.03-0.32%224,557
Oct 22, 2026155.36156.60152.93154.53154.53-0.83%203,959
Oct 21, 2026156.21157.38154.74155.82155.820.41%274,052
Oct 20, 2026155.62157.46154.60155.18155.18-0.50%354,772
Oct 19, 2026156.18156.85155.20155.96155.96-0.30%234,896
Oct 16, 2026156.19157.90155.65156.43156.430.71%264,490
Oct 15, 2026153.99155.39151.80155.33155.331.36%380,080
Oct 14, 2026152.94154.18152.34153.24153.240.03%227,618
Oct 13, 2026154.42154.42151.87153.19153.19-0.84%240,388
Oct 12, 2026155.67155.67154.31154.49154.49-0.34%229,838
Oct 9, 2026153.77155.14152.99155.02155.021.06%185,434
Oct 8, 2026152.14153.53151.19153.39153.390.35%360,755
Oct 7, 2026155.10155.10152.29152.85152.85-2.14%417,320
Oct 6, 2026156.05156.87154.96156.20156.200.48%243,734
Oct 5, 2026155.85156.38154.68155.46155.46-0.15%215,243
Oct 2, 2026156.65156.76154.89155.69155.690.08%264,219
Oct 1, 2026154.76156.08154.20155.57155.570.61%251,112
Sep 30, 2026156.23156.34154.43154.62154.62-0.85%227,755
Sep 29, 2026156.38157.49155.32155.94155.94-0.19%1,140,835
Sep 28, 2026157.86157.93156.04156.24156.24-1.93%699,258
Sep 25, 2026159.57160.42158.67159.32159.320.14%231,178
Sep 24, 2026158.74160.57158.25159.09159.09-0.26%216,446
Sep 23, 2026159.58161.36159.47159.50159.50-0.07%244,980
Sep 22, 2026162.13162.13157.94159.61159.61-0.97%294,488
Sep 21, 2026160.23161.68159.57161.17161.171.17%209,615
Sep 18, 2026160.00160.00158.55159.78159.30-0.16%197,039
Sep 17, 2026162.15162.15159.19160.04159.56-0.08%223,751
Sep 16, 2026160.16161.78158.87160.17159.690.44%264,503
Sep 15, 2026161.16161.19158.46159.47158.99-0.73%231,767
Sep 14, 2026159.91161.29159.45160.65160.17-0.72%171,148
Sep 11, 2026162.40162.61160.95161.81161.330.70%152,761
Sep 10, 2026160.55162.54160.30160.68160.20-0.38%194,579
Sep 9, 2026163.80164.09161.25161.30160.82-1.62%242,269
Sep 8, 2026164.85165.88163.89163.95163.46-0.74%241,847
Sep 4, 2026165.18165.99164.58165.18164.69-0.24%175,826
Sep 3, 2026164.67165.57163.12165.57165.071.22%216,185
Sep 2, 2026165.66165.66163.15163.57163.08-0.94%232,236
Sep 1, 2026166.42168.44164.81165.12164.63-1.36%263,057
Aug 31, 2026168.79169.10166.95167.39166.89-1.54%276,774
Aug 28, 2026172.00172.00169.46170.01169.50-0.98%152,782
Aug 27, 2026172.52172.55170.82171.69171.18-0.42%167,466