Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
140.56
+1.69 (1.22%)
At close: Jun 27, 2025, 4:00 PM
142.73
+2.17 (1.54%)
After-hours: Jun 27, 2025, 8:00 PM EDT

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025139.25141.00138.87140.56140.561.22%177,586
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
Jun 3, 2025133.93135.01133.66134.88134.730.87%197,425
Jun 2, 2025133.60133.75132.29133.72133.570.22%110,737
May 30, 2025132.44133.59131.50133.43133.280.69%127,150
May 29, 2025132.81132.81131.62132.51132.360.30%96,797
May 28, 2025133.08133.38131.94132.12131.97-0.36%165,379
May 27, 2025131.31132.60131.09132.60132.452.31%129,641
May 23, 2025128.54130.08128.11129.60129.45-0.30%90,827
May 22, 2025129.71130.74129.30129.99129.84-0.17%92,751
May 21, 2025132.40132.47129.95130.21130.06-1.64%127,214
May 20, 2025131.85132.69131.75132.38132.230.09%115,070
May 19, 2025130.52132.32130.45132.26132.110.53%160,711
May 16, 2025130.98131.56130.15131.56131.410.72%113,366
May 15, 2025128.83130.74128.83130.62130.471.84%142,345
May 14, 2025128.80129.07127.75128.26128.12-0.32%133,708
May 13, 2025128.62129.61128.31128.67128.520.43%186,936
May 12, 2025129.17129.17126.19128.12127.981.23%247,161
May 9, 2025126.80127.01125.28126.56126.42-0.01%171,293
May 8, 2025125.61127.67125.47126.57126.431.71%161,299
May 7, 2025124.14125.00123.78124.44124.300.45%197,402
May 6, 2025123.51124.22122.57123.88123.74-0.80%207,133
May 5, 2025124.53125.60124.25124.88124.74-0.06%227,605
May 2, 2025124.49125.89123.80124.95124.811.51%124,311
May 1, 2025122.45123.76121.81123.09122.951.08%176,350
Apr 30, 2025120.06122.00119.14121.77121.630.43%148,630
Apr 29, 2025120.44121.50120.44121.25121.110.62%82,986
Apr 28, 2025120.40121.30119.36120.50120.360.59%97,167
Apr 25, 2025118.88119.83118.30119.79119.651.03%100,889
Apr 24, 2025116.22118.69115.73118.57118.442.13%138,154
Apr 23, 2025116.80118.04115.63116.10115.972.38%187,005
Apr 22, 2025112.78113.81111.44113.40113.270.06%172,719
Apr 21, 2025114.95114.95112.04113.33113.20-2.13%132,375
Apr 17, 2025115.56116.73114.88115.80115.670.16%116,326
Apr 16, 2025115.98116.87114.79115.61115.48-0.72%157,633