Skip to main content
logo
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
167.29
+0.62 (0.37%)
May 8, 2026, 11:17 AM EDT - Market open

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026167.91168.14166.83167.84-0.70%67,764
May 7, 2026169.48170.00165.90166.67166.67-1.03%221,885
May 6, 2026166.51168.77165.74168.40168.402.66%372,983
May 5, 2026165.81166.00163.30164.03164.03-0.41%324,851
May 4, 2026165.64167.21164.69164.70164.70-0.53%442,258
May 1, 2026168.00168.03165.58165.58165.58-1.12%651,081
Apr 30, 2026164.52167.67164.52167.45167.452.40%315,268
Apr 29, 2026166.48166.48162.91163.53163.53-1.16%309,715
Apr 28, 2026165.55166.04163.67165.45165.45-0.22%231,111
Apr 27, 2026165.98167.00165.00165.81165.81-0.16%213,416
Apr 24, 2026168.54168.54165.24166.07166.07-1.54%251,890
Apr 23, 2026168.46170.11165.92168.67168.67-0.55%338,059
Apr 22, 2026173.43173.76168.43169.60169.60-0.99%500,721
Apr 21, 2026175.64175.86171.00171.29171.29-2.84%521,461
Apr 20, 2026176.10177.11175.65176.29176.29-0.17%160,695
Apr 17, 2026176.55179.42176.23176.59176.591.06%278,413
Apr 16, 2026177.04177.67173.76174.74174.74-1.01%197,330
Apr 15, 2026177.77178.11175.20176.53176.53-0.63%163,468
Apr 14, 2026177.67178.66176.88177.65177.650.45%273,260
Apr 13, 2026173.79176.94173.79176.85176.851.43%177,410
Apr 10, 2026175.40175.52172.69174.36174.36-0.75%184,542
Apr 9, 2026175.57177.47175.06175.67175.67-0.35%191,514
Apr 8, 2026175.21176.81174.98176.28176.283.41%258,004
Apr 7, 2026170.67171.17168.91170.46170.46-0.70%252,961
Apr 6, 2026169.99171.74169.49171.67171.671.17%186,301
Apr 2, 2026166.94171.60166.91169.68169.680.01%181,747
Apr 1, 2026168.10171.13167.89169.66169.662.39%240,564
Mar 31, 2026162.41166.24161.45165.70165.703.49%256,881
Mar 30, 2026165.56165.67159.25160.11160.11-2.60%379,515
Mar 27, 2026166.84167.00164.08164.38164.38-1.89%256,549
Mar 26, 2026169.65170.37167.14167.54167.54-2.23%322,867
Mar 25, 2026170.64171.92170.51171.36171.361.53%176,124
Mar 24, 2026168.04169.55167.31168.78168.78-0.43%272,169
Mar 23, 2026171.28172.97169.48169.51169.510.18%351,439
Mar 20, 2026172.53173.20167.76169.20169.15-2.08%228,804
Mar 19, 2026172.91173.66169.82172.79172.74-1.04%293,952
Mar 18, 2026175.54176.60174.45174.60174.55-0.89%232,318
Mar 17, 2026176.26177.03174.68176.16176.110.48%176,879
Mar 16, 2026174.55176.19174.03175.32175.271.21%265,644
Mar 13, 2026174.94176.26171.81173.23173.18-0.49%330,183
Mar 12, 2026177.01177.01173.92174.08174.03-2.20%338,142
Mar 11, 2026177.80179.13176.58177.99177.94-0.40%258,339
Mar 10, 2026179.68181.08178.59178.70178.65-1.30%660,903
Mar 9, 2026179.72181.34177.31181.05181.000.16%388,123
Mar 6, 2026178.18181.72177.50180.76180.710.70%379,535
Mar 5, 2026182.88183.30176.83179.50179.45-2.27%452,208
Mar 4, 2026183.44183.85180.30183.67183.620.84%357,802
Mar 3, 2026183.37183.89179.10182.14182.09-1.86%488,694
Mar 2, 2026184.07186.30182.92185.59185.542.50%660,408
Feb 27, 2026179.27181.21178.87181.07181.020.42%190,563