Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
147.50
-0.44 (-0.30%)
Aug 14, 2025, 11:10 AM - Market open

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025147.40148.19147.40147.87--0.05%24,708
Aug 13, 2025148.83148.83145.83147.94147.940.13%173,787
Aug 12, 2025146.78147.82146.37147.75147.750.95%432,129
Aug 11, 2025146.81147.10145.56146.36146.36-0.22%132,756
Aug 8, 2025147.80148.44146.34146.69146.69-0.39%211,740
Aug 7, 2025147.75147.75146.06147.27147.27-0.07%191,068
Aug 6, 2025147.38147.90146.30147.37147.370.10%258,860
Aug 5, 2025147.51148.33146.28147.22147.220.19%337,578
Aug 4, 2025145.86147.09145.67146.94146.941.27%176,623
Aug 1, 2025144.27145.44142.07145.10145.10-0.62%385,621
Jul 31, 2025146.59146.88145.41146.00146.00-0.69%219,641
Jul 30, 2025146.83147.54146.24147.02147.020.52%293,434
Jul 29, 2025148.09148.32146.06146.26146.26-0.63%150,956
Jul 28, 2025148.10148.10146.43147.19147.19-0.12%170,318
Jul 25, 2025146.81147.63146.10147.37147.370.68%189,596
Jul 24, 2025146.86147.73146.32146.38146.38-0.32%238,045
Jul 23, 2025145.28147.08145.13146.85146.851.97%220,986
Jul 22, 2025144.50144.90143.00144.02144.02-1.06%398,860
Jul 21, 2025146.49147.46145.57145.57145.57-0.66%289,135
Jul 18, 2025147.41147.79145.90146.54146.54-0.18%182,476
Jul 17, 2025145.85147.19145.63146.81146.811.15%389,056
Jul 16, 2025144.44145.38143.21145.14145.140.47%257,296
Jul 15, 2025145.57145.59144.23144.46144.46-0.50%253,396
Jul 14, 2025143.28145.45143.03145.19145.191.67%344,829
Jul 11, 2025142.24143.18142.24142.80142.800.34%206,187
Jul 10, 2025143.08143.12141.36142.32142.32-0.27%224,569
Jul 9, 2025142.16142.84141.46142.70142.700.91%265,491
Jul 8, 2025142.28142.47140.01141.41141.41-0.63%248,055
Jul 7, 2025141.83142.65141.33142.30142.300.38%337,297
Jul 3, 2025140.64141.89140.52141.76141.761.09%227,269
Jul 2, 2025139.43140.23138.83140.23140.230.29%292,860
Jul 1, 2025141.26141.50139.15139.82139.82-1.32%228,779
Jun 30, 2025141.29141.69140.75141.69141.690.80%224,768
Jun 27, 2025139.25141.00138.87140.56140.561.22%178,131
Jun 26, 2025137.61139.36137.34138.87138.871.51%367,259
Jun 25, 2025137.21137.42136.59136.80136.800.25%193,283
Jun 24, 2025137.07137.07135.21136.46136.46-0.27%182,326
Jun 23, 2025135.38137.23135.36136.83136.830.95%284,046
Jun 20, 2025135.65136.17133.95135.54135.390.43%191,895
Jun 18, 2025136.32136.85134.72134.96134.81-0.83%217,376
Jun 17, 2025135.75136.68135.21136.09135.940.15%177,058
Jun 16, 2025137.29137.55135.52135.88135.73-0.58%247,693
Jun 13, 2025135.79137.44135.50136.67136.520.59%246,780
Jun 12, 2025134.33135.87134.00135.87135.720.14%244,808
Jun 11, 2025135.01135.69132.54135.68135.530.44%236,829
Jun 10, 2025136.54136.87134.44135.08134.93-1.25%230,010
Jun 9, 2025136.90137.19135.61136.79136.640.39%122,621
Jun 6, 2025136.05136.69135.77136.26136.110.93%91,553
Jun 5, 2025135.81135.81134.46135.00134.85-0.22%244,807
Jun 4, 2025135.25135.99134.88135.30135.150.31%136,421