Skip to main content
logo
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
165.20
-0.37 (-0.22%)
Sep 4, 2026, 12:28 PM EDT - Market open

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026165.18165.99164.65165.21--0.22%91,881
Sep 3, 2026164.67165.57163.12165.57165.571.22%216,042
Sep 2, 2026165.66165.66163.15163.57163.57-0.94%230,033
Sep 1, 2026166.42168.44164.81165.12165.12-1.36%262,672
Aug 31, 2026168.79169.10166.95167.39167.39-1.54%276,557
Aug 28, 2026172.00172.00169.46170.01170.01-0.98%152,667
Aug 27, 2026172.52172.55170.82171.69171.69-0.42%167,233
Aug 26, 2026170.87173.20170.87172.41172.411.05%155,707
Aug 25, 2026172.21172.37170.33170.62170.62-0.10%138,610
Aug 24, 2026173.00173.00170.48170.79170.79-1.66%194,678
Aug 21, 2026174.81175.41173.49173.67173.67-0.06%449,631
Aug 20, 2026178.52178.52173.77173.77173.77-3.18%180,031
Aug 19, 2026183.12183.12179.31179.48179.48-1.69%151,789
Aug 18, 2026181.90183.02181.76182.56182.56-0.34%111,457
Aug 17, 2026184.48185.09183.06183.18183.18-1.03%132,858
Aug 14, 2026183.78185.09183.45185.09185.090.99%143,081
Aug 13, 2026184.78184.78182.27183.27183.27-0.65%124,055
Aug 12, 2026184.75185.25183.24184.46184.460.21%143,061
Aug 11, 2026183.62185.23183.47184.07184.070.03%116,636
Aug 10, 2026184.05185.54183.73184.02184.020.13%144,018
Aug 7, 2026182.83183.80180.50183.78183.781.00%132,670
Aug 6, 2026182.92185.68181.42181.96181.96-0.82%183,531
Aug 5, 2026184.49185.61183.02183.47183.47-0.04%196,236
Aug 4, 2026181.18184.26180.15183.54183.542.46%195,599
Aug 3, 2026175.27179.20175.18179.14179.142.69%150,035
Jul 31, 2026173.84175.23171.44174.44174.441.05%136,648
Jul 30, 2026171.42172.84169.09172.63172.631.00%167,240
Jul 29, 2026177.38177.95170.70170.92170.92-3.79%281,963
Jul 28, 2026177.42177.80175.52177.66177.660.27%157,876
Jul 27, 2026176.80178.91175.37177.18177.181.10%186,500
Jul 24, 2026175.02176.61174.83175.26175.260.57%189,830
Jul 23, 2026170.69176.24170.69174.26174.262.39%239,031
Jul 22, 2026169.45171.21169.13170.20170.200.78%171,766
Jul 21, 2026167.90169.95166.27168.88168.880.63%209,648
Jul 20, 2026169.40170.50167.55167.83167.83-0.40%190,558
Jul 17, 2026167.89171.24167.34168.51168.51-0.17%165,283
Jul 16, 2026170.95171.03168.13168.80168.80-1.79%150,649
Jul 15, 2026172.27172.63170.23171.88171.880.10%152,873
Jul 14, 2026172.00173.55171.65171.70171.700.18%135,400
Jul 13, 2026173.66173.91170.94171.39171.39-1.67%180,915
Jul 10, 2026174.87174.87172.36174.30174.30-0.35%127,351
Jul 9, 2026175.96176.01174.45174.92174.92-0.34%157,866
Jul 8, 2026177.00177.45174.68175.51175.51-1.79%157,266
Jul 7, 2026182.34183.00178.04178.70178.70-2.05%137,575
Jul 6, 2026181.78183.75181.37182.44182.440.75%214,058
Jul 2, 2026179.43182.55179.08181.08181.082.00%216,626
Jul 1, 2026176.66179.79176.66177.53177.530.50%197,880
Jun 30, 2026174.07176.71174.07176.65176.652.10%193,997
Jun 29, 2026172.72174.20172.11173.02173.020.86%173,429
Jun 26, 2026170.88173.01170.39171.54171.54-0.09%188,496