Skip to main content
logo
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
159.09
-0.41 (-0.26%)
At close: Sep 24, 2026, 4:00 PM EDT
159.09
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:15 PM EDT

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2026158.74160.57158.25159.40--0.06%200,897
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
Aug 26, 2026170.87173.20170.87172.41171.891.05%155,775
Aug 25, 2026172.21172.37170.33170.62170.11-0.10%138,662
Aug 24, 2026173.00173.00170.48170.79170.28-1.66%194,920
Aug 21, 2026174.81175.41173.49173.67173.15-0.06%449,696
Aug 20, 2026178.52178.52173.77173.77173.25-3.18%190,066
Aug 19, 2026183.12183.12179.31179.48178.94-1.69%152,095
Aug 18, 2026181.90183.02181.76182.56182.01-0.34%111,650
Aug 17, 2026184.48185.09183.06183.18182.63-1.03%132,923
Aug 14, 2026183.78185.09183.45185.09184.540.99%143,271
Aug 13, 2026184.78184.78182.27183.27182.72-0.65%124,223
Aug 12, 2026184.75185.25183.24184.46183.910.21%143,180
Aug 11, 2026183.62185.23183.47184.07183.520.03%116,791
Aug 10, 2026184.05185.54183.73184.02183.470.13%144,372
Aug 7, 2026182.83183.80180.50183.78183.231.00%132,706
Aug 6, 2026182.92185.68181.42181.96181.41-0.82%184,632
Aug 5, 2026184.49185.61183.02183.47182.92-0.04%196,487
Aug 4, 2026181.18184.26180.15183.54182.992.46%195,986
Aug 3, 2026175.27179.20175.18179.14178.602.69%150,404
Jul 31, 2026173.84175.23171.44174.44173.921.05%136,929
Jul 30, 2026171.42172.84169.09172.63172.111.00%167,300
Jul 29, 2026177.38177.95170.70170.92170.41-3.79%282,353
Jul 28, 2026177.42177.80175.52177.66177.130.27%158,155
Jul 27, 2026176.80178.91175.37177.18176.651.10%186,522
Jul 24, 2026175.02176.61174.83175.26174.730.57%189,884
Jul 23, 2026170.69176.24170.69174.26173.742.39%239,465
Jul 22, 2026169.45171.21169.13170.20169.690.78%172,161
Jul 21, 2026167.90169.95166.27168.88168.370.63%209,662
Jul 20, 2026169.40170.50167.55167.83167.33-0.40%190,638
Jul 17, 2026167.89171.24167.34168.51168.01-0.17%165,625
Jul 16, 2026170.95171.03168.13168.80168.29-1.79%150,710