Skip to main content
IC
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
128.12
+1.56 (1.23%)
At close: May 12, 2025, 4:00 PM
128.12
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025129.17129.17126.19128.12128.121.23%247,161
May 9, 2025126.80127.01125.28126.56126.56-0.01%171,293
May 8, 2025125.61127.67125.47126.57126.571.71%161,299
May 7, 2025124.14125.00123.78124.44124.440.45%197,402
May 6, 2025123.51124.22122.57123.88123.88-0.80%207,133
May 5, 2025124.53125.60124.25124.88124.88-0.06%227,605
May 2, 2025124.49125.89123.80124.95124.951.51%124,311
May 1, 2025122.45123.76121.81123.09123.091.08%176,350
Apr 30, 2025120.06122.00119.14121.77121.770.43%148,630
Apr 29, 2025120.44121.50120.44121.25121.250.62%82,986
Apr 28, 2025120.40121.30119.36120.50120.500.59%97,167
Apr 25, 2025118.88119.83118.30119.79119.791.03%100,889
Apr 24, 2025116.22118.69115.73118.57118.572.13%138,154
Apr 23, 2025116.80118.04115.63116.10116.102.38%187,005
Apr 22, 2025112.78113.81111.44113.40113.400.06%172,719
Apr 21, 2025114.95114.95112.04113.33113.33-2.13%132,375
Apr 17, 2025115.56116.73114.88115.80115.800.16%116,326
Apr 16, 2025115.98116.87114.79115.61115.61-0.72%157,633
Apr 15, 2025116.10117.35116.01116.45116.45-0.14%118,653
Apr 14, 2025116.83117.40115.90116.61116.611.05%119,403
Apr 11, 2025113.28116.04112.43115.40115.401.62%273,665
Apr 10, 2025113.15114.60110.25113.56113.56-1.53%181,511
Apr 9, 2025104.97116.12104.65115.32115.328.68%339,477
Apr 8, 2025109.94110.23104.68106.11106.110.74%201,870
Apr 7, 2025102.00108.57100.39105.33105.330.12%388,110
Apr 4, 2025110.08110.63105.06105.20105.20-7.36%412,514
Apr 3, 2025114.90116.98113.51113.56113.56-4.43%124,745
Apr 2, 2025115.93119.25115.74118.82118.821.30%92,425
Apr 1, 2025116.23117.78115.57117.30117.300.64%130,580
Mar 31, 2025115.34117.28114.58116.55116.55-0.13%114,777
Mar 28, 2025118.57118.68116.37116.70116.70-1.88%141,939
Mar 27, 2025119.42120.04118.42118.93118.93-0.44%88,493
Mar 26, 2025121.11121.54119.09119.46119.46-1.28%93,894
Mar 25, 2025120.12121.12119.94121.01121.010.92%102,732
Mar 24, 2025118.63120.01118.20119.91119.912.03%108,668
Mar 21, 2025117.85118.32116.93117.52117.47-0.63%102,190
Mar 20, 2025118.54119.28118.08118.26118.21-0.87%72,961
Mar 19, 2025117.51119.74117.51119.30119.251.80%297,397
Mar 18, 2025117.22117.41116.28117.19117.14-0.14%97,650
Mar 17, 2025115.49117.86115.49117.36117.311.44%165,387
Mar 14, 2025114.86116.00114.34115.69115.641.61%168,747
Mar 13, 2025114.26114.66113.21113.86113.81-0.35%306,810
Mar 12, 2025114.99115.01113.38114.26114.210.08%679,023
Mar 11, 2025113.96115.05112.60114.17114.12-0.01%318,323
Mar 10, 2025114.18115.85113.32114.18114.13-1.38%318,463
Mar 7, 2025113.86116.06113.25115.78115.731.24%183,394
Mar 6, 2025115.04115.42113.53114.36114.31-1.75%221,153
Mar 5, 2025114.19116.62113.90116.40116.352.47%274,986
Mar 4, 2025114.50115.80112.86113.59113.54-1.66%248,591
Mar 3, 2025117.73118.00115.00115.51115.46-1.03%285,722