Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
155.33
+2.09 (1.36%)
At close: Oct 15, 2026, 4:00 PM EDT
155.33
0.00 (0.00%)
After-hours: Oct 15, 2026, 6:53 PM EDT
PPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 153.99 | 155.39 | 151.80 | 155.33 | 155.33 | 1.36% | 380,669 |
| Oct 14, 2026 | 152.94 | 154.18 | 152.34 | 153.24 | 153.24 | 0.03% | 227,618 |
| Oct 13, 2026 | 154.42 | 154.42 | 151.87 | 153.19 | 153.19 | -0.84% | 240,388 |
| Oct 12, 2026 | 155.67 | 155.67 | 154.31 | 154.49 | 154.49 | -0.34% | 229,838 |
| Oct 9, 2026 | 153.77 | 155.14 | 152.99 | 155.02 | 155.02 | 1.06% | 185,434 |
| Oct 8, 2026 | 152.14 | 153.53 | 151.19 | 153.39 | 153.39 | 0.35% | 360,755 |
| Oct 7, 2026 | 155.10 | 155.10 | 152.29 | 152.85 | 152.85 | -2.14% | 417,320 |
| Oct 6, 2026 | 156.05 | 156.87 | 154.96 | 156.20 | 156.20 | 0.48% | 243,734 |
| Oct 5, 2026 | 155.85 | 156.38 | 154.68 | 155.46 | 155.46 | -0.15% | 215,243 |
| Oct 2, 2026 | 156.65 | 156.76 | 154.89 | 155.69 | 155.69 | 0.08% | 264,219 |
| Oct 1, 2026 | 154.76 | 156.08 | 154.20 | 155.57 | 155.57 | 0.61% | 251,112 |
| Sep 30, 2026 | 156.23 | 156.34 | 154.43 | 154.62 | 154.62 | -0.85% | 227,755 |
| Sep 29, 2026 | 156.38 | 157.49 | 155.32 | 155.94 | 155.94 | -0.19% | 1,140,835 |
| Sep 28, 2026 | 157.86 | 157.93 | 156.04 | 156.24 | 156.24 | -1.93% | 699,258 |
| Sep 25, 2026 | 159.57 | 160.42 | 158.67 | 159.32 | 159.32 | 0.14% | 231,178 |
| Sep 24, 2026 | 158.74 | 160.57 | 158.25 | 159.09 | 159.09 | -0.26% | 216,446 |
| Sep 23, 2026 | 159.58 | 161.36 | 159.47 | 159.50 | 159.50 | -0.07% | 244,980 |
| Sep 22, 2026 | 162.13 | 162.13 | 157.94 | 159.61 | 159.61 | -0.97% | 294,488 |
| Sep 21, 2026 | 160.23 | 161.68 | 159.57 | 161.17 | 161.17 | 1.17% | 209,615 |
| Sep 18, 2026 | 160.00 | 160.00 | 158.55 | 159.78 | 159.30 | -0.16% | 197,039 |
| Sep 17, 2026 | 162.15 | 162.15 | 159.19 | 160.04 | 159.56 | -0.08% | 223,751 |
| Sep 16, 2026 | 160.16 | 161.78 | 158.87 | 160.17 | 159.69 | 0.44% | 264,503 |
| Sep 15, 2026 | 161.16 | 161.19 | 158.46 | 159.47 | 158.99 | -0.73% | 231,767 |
| Sep 14, 2026 | 159.91 | 161.29 | 159.45 | 160.65 | 160.17 | -0.72% | 171,148 |
| Sep 11, 2026 | 162.40 | 162.61 | 160.95 | 161.81 | 161.33 | 0.70% | 152,761 |
| Sep 10, 2026 | 160.55 | 162.54 | 160.30 | 160.68 | 160.20 | -0.38% | 194,579 |
| Sep 9, 2026 | 163.80 | 164.09 | 161.25 | 161.30 | 160.82 | -1.62% | 242,269 |
| Sep 8, 2026 | 164.85 | 165.88 | 163.89 | 163.95 | 163.46 | -0.74% | 241,847 |
| Sep 4, 2026 | 165.18 | 165.99 | 164.58 | 165.18 | 164.69 | -0.24% | 175,826 |
| Sep 3, 2026 | 164.67 | 165.57 | 163.12 | 165.57 | 165.07 | 1.22% | 216,185 |
| Sep 2, 2026 | 165.66 | 165.66 | 163.15 | 163.57 | 163.08 | -0.94% | 232,236 |
| Sep 1, 2026 | 166.42 | 168.44 | 164.81 | 165.12 | 164.63 | -1.36% | 263,057 |
| Aug 31, 2026 | 168.79 | 169.10 | 166.95 | 167.39 | 166.89 | -1.54% | 276,774 |
| Aug 28, 2026 | 172.00 | 172.00 | 169.46 | 170.01 | 169.50 | -0.98% | 152,782 |
| Aug 27, 2026 | 172.52 | 172.55 | 170.82 | 171.69 | 171.18 | -0.42% | 167,466 |
| Aug 26, 2026 | 170.87 | 173.20 | 170.87 | 172.41 | 171.89 | 1.05% | 155,775 |
| Aug 25, 2026 | 172.21 | 172.37 | 170.33 | 170.62 | 170.11 | -0.10% | 138,662 |
| Aug 24, 2026 | 173.00 | 173.00 | 170.48 | 170.79 | 170.28 | -1.66% | 194,920 |
| Aug 21, 2026 | 174.81 | 175.41 | 173.49 | 173.67 | 173.15 | -0.06% | 449,696 |
| Aug 20, 2026 | 178.52 | 178.52 | 173.77 | 173.77 | 173.25 | -3.18% | 190,066 |
| Aug 19, 2026 | 183.12 | 183.12 | 179.31 | 179.48 | 178.94 | -1.69% | 152,095 |
| Aug 18, 2026 | 181.90 | 183.02 | 181.76 | 182.56 | 182.01 | -0.34% | 111,650 |
| Aug 17, 2026 | 184.48 | 185.09 | 183.06 | 183.18 | 182.63 | -1.03% | 132,923 |
| Aug 14, 2026 | 183.78 | 185.09 | 183.45 | 185.09 | 184.54 | 0.99% | 143,271 |
| Aug 13, 2026 | 184.78 | 184.78 | 182.27 | 183.27 | 182.72 | -0.65% | 124,223 |
| Aug 12, 2026 | 184.75 | 185.25 | 183.24 | 184.46 | 183.91 | 0.21% | 143,180 |
| Aug 11, 2026 | 183.62 | 185.23 | 183.47 | 184.07 | 183.52 | 0.03% | 116,791 |
| Aug 10, 2026 | 184.05 | 185.54 | 183.73 | 184.02 | 183.47 | 0.13% | 144,372 |
| Aug 7, 2026 | 182.83 | 183.80 | 180.50 | 183.78 | 183.23 | 1.00% | 132,706 |
| Aug 6, 2026 | 182.92 | 185.68 | 181.42 | 181.96 | 181.41 | -0.82% | 184,632 |