Invesco Aerospace & Defense ETF (PPA)

NYSEARCA: PPA · Real-Time Price · USD

171.70

+0.31 (0.18%)

At close: Jul 14, 2026, 4:00 PM EDT

173.56

+1.86 (1.08%)

Pre-market: Jul 15, 2026, 8:20 AM EDT

PPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	172.00	173.55	171.65	171.70	171.70	0.18%	135,400
Jul 13, 2026	173.66	173.91	170.94	171.39	171.39	-1.67%	180,915
Jul 10, 2026	174.87	174.87	172.36	174.30	174.30	-0.35%	127,351
Jul 9, 2026	175.96	176.01	174.45	174.92	174.92	-0.34%	157,866
Jul 8, 2026	177.00	177.45	174.68	175.51	175.51	-1.79%	157,266
Jul 7, 2026	182.34	183.00	178.04	178.70	178.70	-2.05%	137,575
Jul 6, 2026	181.78	183.75	181.37	182.44	182.44	0.75%	214,058
Jul 2, 2026	179.43	182.55	179.08	181.08	181.08	2.00%	216,626
Jul 1, 2026	176.66	179.79	176.66	177.53	177.53	0.50%	197,880
Jun 30, 2026	174.07	176.71	174.07	176.65	176.65	2.10%	193,997
Jun 29, 2026	172.72	174.20	172.11	173.02	173.02	0.86%	173,429
Jun 26, 2026	170.88	173.01	170.39	171.54	171.54	-0.09%	188,496
Jun 25, 2026	171.65	174.76	171.17	171.69	171.69	0.37%	246,122
Jun 24, 2026	171.70	173.31	170.83	171.05	171.05	-0.40%	242,797
Jun 23, 2026	170.81	173.00	170.18	171.73	171.73	-0.53%	230,760
Jun 22, 2026	174.95	174.95	171.94	172.65	172.65	-1.44%	304,394
Jun 18, 2026	179.67	179.73	174.27	175.31	175.17	-1.36%	167,215
Jun 17, 2026	176.48	180.16	175.77	177.73	177.59	0.70%	247,553
Jun 16, 2026	175.95	177.29	175.30	176.49	176.35	0.39%	177,430
Jun 15, 2026	176.55	177.00	175.48	175.81	175.67	0.96%	175,107
Jun 12, 2026	176.93	176.93	173.30	174.13	174.00	-1.24%	214,345
Jun 11, 2026	169.25	176.42	169.17	176.32	176.18	5.19%	179,726
Jun 10, 2026	171.20	171.96	167.53	167.62	167.49	-2.40%	177,691
Jun 9, 2026	170.89	173.00	167.19	171.75	171.62	1.17%	305,349
Jun 8, 2026	171.82	171.95	169.00	169.76	169.63	-0.43%	208,353
Jun 5, 2026	172.30	173.19	169.41	170.50	170.37	-1.75%	161,756
Jun 4, 2026	170.70	174.04	170.54	173.53	173.40	2.10%	204,141
Jun 3, 2026	171.69	172.60	169.90	169.96	169.83	-1.74%	194,174
Jun 2, 2026	173.32	174.15	172.10	172.97	172.84	-0.36%	282,765
Jun 1, 2026	175.55	175.83	172.12	173.60	173.47	-2.25%	330,569
May 29, 2026	177.22	177.81	174.69	177.59	177.45	-0.27%	322,107
May 28, 2026	175.03	178.54	174.74	178.07	177.93	2.08%	264,490
May 27, 2026	174.90	174.90	172.66	174.44	174.30	0.23%	320,946
May 26, 2026	173.18	174.31	172.75	174.04	173.91	2.23%	236,555
May 22, 2026	169.28	170.52	168.72	170.24	170.11	1.38%	196,026
May 21, 2026	167.02	168.57	165.82	167.93	167.80	-0.15%	208,642
May 20, 2026	166.31	168.28	165.05	168.19	168.06	1.90%	133,177
May 19, 2026	165.78	166.34	163.80	165.05	164.92	-0.88%	143,453
May 18, 2026	165.55	166.71	164.72	166.52	166.39	1.17%	164,295
May 15, 2026	167.76	167.76	164.50	164.59	164.46	-2.91%	152,555
May 14, 2026	170.06	170.06	168.18	169.52	169.39	0.01%	215,977
May 13, 2026	169.45	170.05	166.66	169.50	169.37	-0.08%	198,430
May 12, 2026	169.00	169.91	167.16	169.63	169.50	0.11%	233,968
May 11, 2026	167.10	170.29	166.72	169.44	169.31	1.09%	230,374
May 8, 2026	167.91	168.19	166.83	167.61	167.48	0.56%	167,653
May 7, 2026	169.48	170.00	165.90	166.67	166.54	-1.03%	222,579
May 6, 2026	166.51	168.77	165.74	168.40	168.27	2.66%	373,337
May 5, 2026	165.81	166.00	163.30	164.03	163.90	-0.41%	325,238
May 4, 2026	165.64	167.21	164.69	164.70	164.57	-0.53%	442,428
May 1, 2026	168.00	168.03	165.58	165.58	165.45	-1.12%	651,506