Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
180.76
+1.26 (0.70%)
At close: Mar 6, 2026, 4:00 PM EST
181.91
+1.15 (0.64%)
After-hours: Mar 6, 2026, 8:00 PM EST

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026178.18181.72177.50180.76180.760.70%377,076
Mar 5, 2026182.88183.30176.83179.50179.50-2.27%451,650
Mar 4, 2026183.44183.85180.30183.67183.670.84%356,121
Mar 3, 2026183.37183.89179.10182.14182.14-1.86%487,277
Mar 2, 2026184.07186.30182.92185.59185.592.50%654,593
Feb 27, 2026179.27181.21178.87181.07181.070.42%190,151
Feb 26, 2026179.11180.32177.12180.32180.320.67%214,900
Feb 25, 2026181.98182.00177.24179.12179.12-1.09%206,542
Feb 24, 2026178.77181.43177.06181.10181.101.20%176,146
Feb 23, 2026179.80180.42178.50178.95178.95-0.92%306,444
Feb 20, 2026181.10182.44179.66180.62180.62-0.32%257,882
Feb 19, 2026178.61181.78178.13181.20181.201.42%274,438
Feb 18, 2026178.61179.59177.80178.67178.670.73%182,319
Feb 17, 2026175.34178.47174.93177.37177.370.72%229,649
Feb 13, 2026174.60177.80174.60176.10176.101.22%182,858
Feb 12, 2026174.36177.16173.48173.98173.980.49%268,654
Feb 11, 2026176.70176.81172.51173.13173.13-1.35%215,417
Feb 10, 2026177.00177.25175.50175.50175.50-0.77%174,561
Feb 9, 2026175.33177.50175.33176.87176.870.92%220,586
Feb 6, 2026171.67175.62171.67175.26175.263.31%232,258
Feb 5, 2026169.80172.33169.05169.64169.64-0.95%258,536
Feb 4, 2026176.71176.75168.93171.26171.26-2.84%356,274
Feb 3, 2026175.39176.34173.33176.26176.261.46%436,318
Feb 2, 2026173.25174.41172.33173.73173.73-0.49%422,684
Jan 30, 2026174.50176.39172.83174.58174.58-0.63%265,796
Jan 29, 2026177.06178.73174.61175.68175.68-0.03%278,861
Jan 28, 2026176.89176.89174.16175.74175.74-1.30%286,835
Jan 27, 2026175.49178.28175.00178.05178.051.59%177,606
Jan 26, 2026176.48176.60174.71175.27175.27-0.91%265,447
Jan 23, 2026177.97178.77176.21176.88176.88-0.33%184,884
Jan 22, 2026178.81178.90176.26177.46177.46-0.57%265,027
Jan 21, 2026177.45178.70175.41178.48178.480.97%408,063
Jan 20, 2026178.88180.63176.43176.77176.77-2.24%380,901
Jan 16, 2026179.80181.31179.34180.82180.821.07%475,877
Jan 15, 2026177.24179.23176.56178.91178.911.09%950,676
Jan 14, 2026175.17177.06173.68176.98176.980.95%365,266
Jan 13, 2026176.45176.50174.71175.31175.310.41%308,301
Jan 12, 2026172.27174.59172.27174.59174.591.69%320,099
Jan 9, 2026168.12171.81168.12171.69171.692.68%357,312
Jan 8, 2026169.61172.36165.85167.21167.211.30%654,644
Jan 7, 2026168.83169.35164.94165.06165.06-1.88%357,954
Jan 6, 2026165.72168.35165.56168.23168.231.76%477,455
Jan 5, 2026162.55165.49162.55165.32165.322.59%408,462
Jan 2, 2026157.28161.15155.93161.15161.152.89%309,508
Dec 31, 2025158.36158.36156.59156.63156.63-0.82%113,512
Dec 30, 2025158.91158.91157.88157.93157.93-0.37%140,576
Dec 29, 2025158.56159.06158.33158.51158.51-0.27%101,929
Dec 26, 2025160.16160.16158.64158.94158.94-0.72%92,805
Dec 24, 2025160.07160.50159.78160.10160.100.17%50,714
Dec 23, 2025159.49160.39159.22159.83159.830.13%155,116
Dec 22, 2025157.44159.71157.25159.62159.622.16%178,007
Dec 19, 2025153.09156.70153.09156.24156.242.30%146,306
Dec 18, 2025152.49153.84152.23152.72152.720.89%162,440
Dec 17, 2025152.82153.98150.92151.38151.38-1.17%164,743
Dec 16, 2025153.51154.08152.19153.17153.17-0.74%210,676
Dec 15, 2025154.76155.28153.74154.31154.310.14%124,306
Dec 12, 2025155.05155.34153.34154.10154.10-0.34%164,936
Dec 11, 2025152.53155.06152.10154.63154.631.48%132,144
Dec 10, 2025150.90153.38150.18152.37152.371.01%145,190
Dec 9, 2025151.82152.98150.79150.85150.85-0.76%122,505
Dec 8, 2025151.29152.00150.85152.00152.000.86%76,233
Dec 5, 2025151.85151.85149.48150.70150.70-0.76%118,978
Dec 4, 2025150.07152.36149.85151.85151.851.34%147,933
Dec 3, 2025149.40149.84148.22149.84149.840.48%145,995
Dec 2, 2025148.69149.61148.54149.13149.131.07%142,267
Dec 1, 2025150.10150.10147.40147.55147.55-2.48%172,122
Nov 28, 2025150.45151.31150.19151.31151.310.77%54,312
Nov 26, 2025149.85150.96149.56150.15150.150.55%137,866
Nov 25, 2025147.76149.53146.55149.33149.331.16%110,891
Nov 24, 2025146.52147.67145.71147.62147.620.92%123,208
Nov 21, 2025146.44147.12144.29146.28146.280.11%191,099
Nov 20, 2025151.24151.90145.89146.12146.12-1.90%202,654
Nov 19, 2025148.66149.58147.95148.95148.95-0.04%336,640
Nov 18, 2025149.39150.14148.00149.01149.01-0.39%250,648
Nov 17, 2025151.06151.30148.60149.59149.59-0.84%137,453
Nov 14, 2025149.10151.60148.39150.85150.850.23%177,532
Nov 13, 2025154.00154.16150.21150.50150.50-2.39%157,060
Nov 12, 2025155.19155.46154.00154.19154.19-0.40%134,606
Nov 11, 2025154.74155.37153.85154.81154.81-0.04%94,806
Nov 10, 2025154.67155.24153.37154.87154.871.00%100,682
Nov 7, 2025151.80153.59150.38153.34153.340.50%136,787
Nov 6, 2025154.30154.51152.37152.57152.57-0.92%170,240
Nov 5, 2025153.54154.87153.43153.99153.99-0.92%179,121
Nov 4, 2025155.50156.33154.17155.42155.42-1.48%146,374
Nov 3, 2025158.09158.09156.34157.76157.76-0.07%116,689
Oct 31, 2025157.43158.41156.79157.87157.870.46%100,577
Oct 30, 2025157.75159.59156.94157.14157.14-0.93%132,273
Oct 29, 2025158.71159.58157.46158.61158.61-0.25%225,197
Oct 28, 2025159.87160.37158.80159.01159.01-0.33%130,688
Oct 27, 2025160.22160.22158.93159.53159.530.40%129,602
Oct 24, 2025159.77159.77158.36158.90158.900.39%140,785
Oct 23, 2025155.04158.55155.04158.28158.282.55%184,253
Oct 22, 2025157.02157.08153.56154.34154.34-1.44%165,392
Oct 21, 2025155.62157.24155.43156.60156.601.03%235,755
Oct 20, 2025153.42155.31153.42155.01155.011.74%121,206
Oct 17, 2025151.89152.69150.91152.36152.36-0.33%154,413
Oct 16, 2025154.59154.67152.34152.87152.87-0.72%167,312
Oct 15, 2025157.29157.73152.58153.98153.98-1.37%243,267
Oct 14, 2025153.82157.17153.01156.12156.120.60%199,115
Oct 13, 2025154.07155.46153.89155.19155.191.54%183,513