Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
152.55
+1.83 (1.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 151.97 | 153.39 | 151.73 | 152.55 | 152.55 | 1.21% | 272,712 |
| Sep 25, 2025 | 150.61 | 151.49 | 149.75 | 150.72 | 150.72 | -0.29% | 199,876 |
| Sep 24, 2025 | 153.47 | 153.47 | 151.16 | 151.16 | 151.16 | -1.02% | 161,404 |
| Sep 23, 2025 | 152.33 | 153.67 | 151.80 | 152.72 | 152.72 | 0.61% | 193,161 |
| Sep 22, 2025 | 150.85 | 151.96 | 150.15 | 151.80 | 151.80 | 0.21% | 188,143 |
| Sep 19, 2025 | 151.97 | 152.07 | 150.46 | 151.48 | 151.03 | 0.10% | 201,052 |
| Sep 18, 2025 | 149.95 | 151.56 | 149.51 | 151.33 | 150.88 | 1.28% | 187,772 |
| Sep 17, 2025 | 150.50 | 150.86 | 148.50 | 149.42 | 148.97 | -0.66% | 236,518 |
| Sep 16, 2025 | 150.83 | 151.19 | 149.81 | 150.41 | 149.96 | 0.15% | 291,883 |
| Sep 15, 2025 | 149.29 | 150.59 | 149.03 | 150.19 | 149.74 | 0.65% | 155,482 |
| Sep 12, 2025 | 149.76 | 149.98 | 149.11 | 149.22 | 148.77 | -0.31% | 81,533 |
| Sep 11, 2025 | 148.98 | 150.67 | 148.45 | 149.69 | 149.24 | 0.66% | 196,115 |
| Sep 10, 2025 | 147.33 | 148.72 | 147.19 | 148.71 | 148.27 | 1.32% | 147,995 |
| Sep 9, 2025 | 147.15 | 147.19 | 145.57 | 146.77 | 146.33 | -0.49% | 127,727 |
| Sep 8, 2025 | 147.62 | 148.00 | 146.74 | 147.50 | 147.06 | 0.03% | 214,100 |
| Sep 5, 2025 | 147.92 | 148.12 | 145.20 | 147.45 | 147.01 | 0.14% | 195,163 |
| Sep 4, 2025 | 146.87 | 147.50 | 145.92 | 147.25 | 146.81 | 0.49% | 306,510 |
| Sep 3, 2025 | 148.01 | 148.23 | 145.97 | 146.53 | 146.09 | -0.91% | 144,861 |
| Sep 2, 2025 | 146.75 | 147.97 | 145.87 | 147.87 | 147.43 | -0.07% | 153,810 |
| Aug 29, 2025 | 149.34 | 149.45 | 147.50 | 147.97 | 147.53 | -0.92% | 160,641 |
| Aug 28, 2025 | 149.23 | 149.47 | 148.53 | 149.34 | 148.89 | 0.30% | 211,548 |
| Aug 27, 2025 | 149.26 | 149.52 | 148.64 | 148.89 | 148.45 | -0.21% | 202,721 |
| Aug 26, 2025 | 146.86 | 149.33 | 146.86 | 149.20 | 148.75 | 1.98% | 234,546 |
| Aug 25, 2025 | 146.75 | 147.67 | 146.27 | 146.30 | 145.86 | -0.27% | 189,476 |
| Aug 22, 2025 | 146.25 | 148.00 | 146.17 | 146.69 | 146.25 | 0.80% | 215,542 |
| Aug 21, 2025 | 145.13 | 146.12 | 145.02 | 145.53 | 145.10 | 0.18% | 86,460 |
| Aug 20, 2025 | 144.64 | 145.55 | 143.44 | 145.27 | 144.84 | 0.32% | 131,374 |
| Aug 19, 2025 | 146.59 | 146.59 | 144.36 | 144.80 | 144.37 | -1.38% | 143,395 |
| Aug 18, 2025 | 146.31 | 147.06 | 146.02 | 146.82 | 146.38 | 0.40% | 141,705 |
| Aug 15, 2025 | 147.10 | 147.10 | 145.57 | 146.23 | 145.79 | -0.48% | 126,237 |
| Aug 14, 2025 | 147.40 | 148.19 | 146.72 | 146.93 | 146.49 | -0.68% | 147,901 |
| Aug 13, 2025 | 148.83 | 148.83 | 145.83 | 147.94 | 147.50 | 0.13% | 173,787 |
| Aug 12, 2025 | 146.78 | 147.82 | 146.37 | 147.75 | 147.31 | 0.95% | 432,129 |
| Aug 11, 2025 | 146.81 | 147.10 | 145.56 | 146.36 | 145.92 | -0.22% | 132,756 |
| Aug 8, 2025 | 147.80 | 148.44 | 146.34 | 146.69 | 146.25 | -0.39% | 211,740 |
| Aug 7, 2025 | 147.75 | 147.75 | 146.06 | 147.27 | 146.83 | -0.07% | 191,068 |
| Aug 6, 2025 | 147.38 | 147.90 | 146.30 | 147.37 | 146.93 | 0.10% | 258,860 |
| Aug 5, 2025 | 147.51 | 148.33 | 146.28 | 147.22 | 146.78 | 0.19% | 337,578 |
| Aug 4, 2025 | 145.86 | 147.09 | 145.67 | 146.94 | 146.50 | 1.27% | 176,623 |
| Aug 1, 2025 | 144.27 | 145.44 | 142.07 | 145.10 | 144.67 | -0.62% | 385,621 |
| Jul 31, 2025 | 146.59 | 146.88 | 145.41 | 146.00 | 145.56 | -0.69% | 219,641 |
| Jul 30, 2025 | 146.83 | 147.54 | 146.24 | 147.02 | 146.58 | 0.52% | 293,434 |
| Jul 29, 2025 | 148.09 | 148.32 | 146.06 | 146.26 | 145.82 | -0.63% | 150,956 |
| Jul 28, 2025 | 148.10 | 148.10 | 146.43 | 147.19 | 146.75 | -0.12% | 170,318 |
| Jul 25, 2025 | 146.81 | 147.63 | 146.10 | 147.37 | 146.93 | 0.68% | 189,596 |
| Jul 24, 2025 | 146.86 | 147.73 | 146.32 | 146.38 | 145.94 | -0.32% | 238,045 |
| Jul 23, 2025 | 145.28 | 147.08 | 145.13 | 146.85 | 146.41 | 1.97% | 220,986 |
| Jul 22, 2025 | 144.50 | 144.90 | 143.00 | 144.02 | 143.59 | -1.06% | 398,860 |
| Jul 21, 2025 | 146.49 | 147.46 | 145.57 | 145.57 | 145.14 | -0.66% | 289,135 |
| Jul 18, 2025 | 147.41 | 147.79 | 145.90 | 146.54 | 146.10 | -0.18% | 182,476 |