Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
165.45
-0.36 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026165.91165.91163.71165.47--0.21%231,065
Apr 27, 2026165.98167.00165.00165.81165.81-0.16%213,416
Apr 24, 2026168.54168.54165.24166.07166.07-1.54%251,890
Apr 23, 2026168.46170.11165.92168.67168.67-0.55%338,059
Apr 22, 2026173.43173.76168.43169.60169.60-0.99%500,721
Apr 21, 2026175.64175.86171.00171.29171.29-2.84%521,461
Apr 20, 2026176.10177.11175.65176.29176.29-0.17%160,695
Apr 17, 2026176.55179.42176.23176.59176.591.06%278,413
Apr 16, 2026177.04177.67173.76174.74174.74-1.01%197,330
Apr 15, 2026177.77178.11175.20176.53176.53-0.63%163,468
Apr 14, 2026177.67178.66176.88177.65177.650.45%273,260
Apr 13, 2026173.79176.94173.79176.85176.851.43%177,410
Apr 10, 2026175.40175.52172.69174.36174.36-0.75%184,542
Apr 9, 2026175.57177.47175.06175.67175.67-0.35%191,514
Apr 8, 2026175.21176.81174.98176.28176.283.41%258,004
Apr 7, 2026170.67171.17168.91170.46170.46-0.70%252,961
Apr 6, 2026169.99171.74169.49171.67171.671.17%186,301
Apr 2, 2026166.94171.60166.91169.68169.680.01%181,747
Apr 1, 2026168.10171.13167.89169.66169.662.39%240,564
Mar 31, 2026162.41166.24161.45165.70165.703.49%256,881
Mar 30, 2026165.56165.67159.25160.11160.11-2.60%379,515
Mar 27, 2026166.84167.00164.08164.38164.38-1.89%256,549
Mar 26, 2026169.65170.37167.14167.54167.54-2.23%322,867
Mar 25, 2026170.64171.92170.51171.36171.361.53%176,124
Mar 24, 2026168.04169.55167.31168.78168.78-0.43%272,169
Mar 23, 2026171.28172.97169.48169.51169.510.18%351,439
Mar 20, 2026172.53173.20167.76169.20169.15-2.08%228,804
Mar 19, 2026172.91173.66169.82172.79172.74-1.04%293,952
Mar 18, 2026175.54176.60174.45174.60174.55-0.89%232,318
Mar 17, 2026176.26177.03174.68176.16176.110.48%176,879
Mar 16, 2026174.55176.19174.03175.32175.271.21%265,644
Mar 13, 2026174.94176.26171.81173.23173.18-0.49%330,183
Mar 12, 2026177.01177.01173.92174.08174.03-2.20%338,142
Mar 11, 2026177.80179.13176.58177.99177.94-0.40%258,339
Mar 10, 2026179.68181.08178.59178.70178.65-1.30%660,903
Mar 9, 2026179.72181.34177.31181.05181.000.16%388,123
Mar 6, 2026178.18181.72177.50180.76180.710.70%379,535
Mar 5, 2026182.88183.30176.83179.50179.45-2.27%452,208
Mar 4, 2026183.44183.85180.30183.67183.620.84%357,802
Mar 3, 2026183.37183.89179.10182.14182.09-1.86%488,694
Mar 2, 2026184.07186.30182.92185.59185.542.50%660,408
Feb 27, 2026179.27181.21178.87181.07181.020.42%190,563
Feb 26, 2026179.11180.32177.12180.32180.270.67%215,976
Feb 25, 2026181.98182.00177.24179.12179.07-1.09%206,829
Feb 24, 2026178.77181.43177.06181.10181.051.20%176,449
Feb 23, 2026179.80180.42178.50178.95178.90-0.92%306,525
Feb 20, 2026181.10182.44179.66180.62180.57-0.32%258,445
Feb 19, 2026178.61181.78178.13181.20181.151.42%275,865
Feb 18, 2026178.61179.59177.80178.67178.620.73%182,480
Feb 17, 2026175.34178.47174.93177.37177.320.72%229,922
Feb 13, 2026174.60177.80174.60176.10176.051.22%184,535
Feb 12, 2026174.36177.16173.48173.98173.930.49%268,860
Feb 11, 2026176.70176.81172.51173.13173.08-1.35%215,591
Feb 10, 2026177.00177.25175.50175.50175.45-0.77%174,700
Feb 9, 2026175.33177.50175.33176.87176.820.92%220,713
Feb 6, 2026171.67175.62171.67175.26175.213.31%232,577
Feb 5, 2026169.80172.33169.05169.64169.59-0.95%258,779
Feb 4, 2026176.71176.75168.93171.26171.21-2.84%356,871
Feb 3, 2026175.39176.34173.33176.26176.211.46%436,915
Feb 2, 2026173.25174.41172.33173.73173.68-0.49%422,897
Jan 30, 2026174.50176.39172.83174.58174.53-0.63%266,126
Jan 29, 2026177.06178.73174.61175.68175.63-0.03%279,202
Jan 28, 2026176.89176.89174.16175.74175.69-1.30%288,136
Jan 27, 2026175.49178.28175.00178.05178.001.59%177,698
Jan 26, 2026176.48176.60174.71175.27175.22-0.91%265,990
Jan 23, 2026177.97178.77176.21176.88176.83-0.33%185,424
Jan 22, 2026178.81178.90176.26177.46177.41-0.57%265,811
Jan 21, 2026177.45178.70175.41178.48178.430.97%408,663
Jan 20, 2026178.88180.63176.43176.77176.72-2.24%382,896
Jan 16, 2026179.80181.31179.34180.82180.771.07%476,564
Jan 15, 2026177.24179.23176.56178.91178.861.09%951,053
Jan 14, 2026175.17177.06173.68176.98176.930.95%368,382
Jan 13, 2026176.45176.50174.71175.31175.260.41%311,037
Jan 12, 2026172.27174.59172.27174.59174.541.69%320,906
Jan 9, 2026168.12171.81168.12171.69171.642.68%358,888
Jan 8, 2026169.61172.36165.85167.21167.161.30%656,672
Jan 7, 2026168.83169.35164.94165.06165.02-1.88%360,794
Jan 6, 2026165.72168.35165.56168.23168.181.76%478,223
Jan 5, 2026162.55165.49162.55165.32165.272.59%408,964
Jan 2, 2026157.28161.15155.93161.15161.112.89%309,918
Dec 31, 2025158.36158.36156.59156.63156.59-0.82%113,567
Dec 30, 2025158.91158.91157.88157.93157.89-0.37%140,713
Dec 29, 2025158.56159.06158.33158.51158.47-0.27%101,956
Dec 26, 2025160.16160.16158.64158.94158.90-0.72%92,891
Dec 24, 2025160.07160.50159.78160.10160.060.17%50,732
Dec 23, 2025159.49160.39159.22159.83159.790.13%155,156
Dec 22, 2025157.44159.71157.25159.62159.582.16%178,133
Dec 19, 2025153.09156.70153.09156.24156.202.30%146,446
Dec 18, 2025152.49153.84152.23152.72152.680.89%162,443
Dec 17, 2025152.82153.98150.92151.38151.34-1.17%164,743
Dec 16, 2025153.51154.08152.19153.17153.13-0.74%210,676
Dec 15, 2025154.76155.28153.74154.31154.270.14%124,306
Dec 12, 2025155.05155.34153.34154.10154.06-0.34%164,936
Dec 11, 2025152.53155.06152.10154.63154.591.48%132,144
Dec 10, 2025150.90153.38150.18152.37152.331.01%145,190
Dec 9, 2025151.82152.98150.79150.85150.81-0.76%122,505
Dec 8, 2025151.29152.00150.85152.00151.960.86%76,233
Dec 5, 2025151.85151.85149.48150.70150.66-0.76%118,978
Dec 4, 2025150.07152.36149.85151.85151.811.34%147,933
Dec 3, 2025149.40149.84148.22149.84149.800.48%145,995