Skip to main content
Invesco Aerospace & Defense ETF (PPA)
NYSEARCA: PPA · Real-Time Price · USD
171.54
-0.15 (-0.09%)
At close: Jun 26, 2026, 4:00 PM EDT
171.49
-0.05 (-0.03%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026170.88173.01170.39171.54171.54-0.09%188,496
Jun 25, 2026171.65174.76171.17171.69171.690.37%246,122
Jun 24, 2026171.70173.31170.83171.05171.05-0.40%242,797
Jun 23, 2026170.81173.00170.18171.73171.73-0.53%230,760
Jun 22, 2026174.95174.95171.94172.65172.65-1.44%304,394
Jun 18, 2026179.67179.73174.27175.31175.17-1.36%167,215
Jun 17, 2026176.48180.16175.77177.73177.590.70%247,553
Jun 16, 2026175.95177.29175.30176.49176.350.39%177,430
Jun 15, 2026176.55177.00175.48175.81175.670.96%175,107
Jun 12, 2026176.93176.93173.30174.13174.00-1.24%214,345
Jun 11, 2026169.25176.42169.17176.32176.185.19%179,726
Jun 10, 2026171.20171.96167.53167.62167.49-2.40%177,691
Jun 9, 2026170.89173.00167.19171.75171.621.17%305,349
Jun 8, 2026171.82171.95169.00169.76169.63-0.43%208,353
Jun 5, 2026172.30173.19169.41170.50170.37-1.75%161,756
Jun 4, 2026170.70174.04170.54173.53173.402.10%204,141
Jun 3, 2026171.69172.60169.90169.96169.83-1.74%194,174
Jun 2, 2026173.32174.15172.10172.97172.84-0.36%282,765
Jun 1, 2026175.55175.83172.12173.60173.47-2.25%330,569
May 29, 2026177.22177.81174.69177.59177.45-0.27%322,107
May 28, 2026175.03178.54174.74178.07177.932.08%264,490
May 27, 2026174.90174.90172.66174.44174.300.23%320,946
May 26, 2026173.18174.31172.75174.04173.912.23%236,555
May 22, 2026169.28170.52168.72170.24170.111.38%196,026
May 21, 2026167.02168.57165.82167.93167.80-0.15%208,642
May 20, 2026166.31168.28165.05168.19168.061.90%133,177
May 19, 2026165.78166.34163.80165.05164.92-0.88%143,453
May 18, 2026165.55166.71164.72166.52166.391.17%164,295
May 15, 2026167.76167.76164.50164.59164.46-2.91%152,555
May 14, 2026170.06170.06168.18169.52169.390.01%215,977
May 13, 2026169.45170.05166.66169.50169.37-0.08%198,430
May 12, 2026169.00169.91167.16169.63169.500.11%233,968
May 11, 2026167.10170.29166.72169.44169.311.09%230,374
May 8, 2026167.91168.19166.83167.61167.480.56%167,653
May 7, 2026169.48170.00165.90166.67166.54-1.03%222,579
May 6, 2026166.51168.77165.74168.40168.272.66%373,337
May 5, 2026165.81166.00163.30164.03163.90-0.41%325,238
May 4, 2026165.64167.21164.69164.70164.57-0.53%442,428
May 1, 2026168.00168.03165.58165.58165.45-1.12%651,506
Apr 30, 2026164.52167.67164.52167.45167.322.40%316,013
Apr 29, 2026166.48166.48162.91163.53163.40-1.16%311,251
Apr 28, 2026165.55166.04163.67165.45165.32-0.22%231,121
Apr 27, 2026165.98167.00165.00165.81165.68-0.16%213,535
Apr 24, 2026168.54168.54165.24166.07165.94-1.54%252,219
Apr 23, 2026168.46170.11165.92168.67168.54-0.55%338,137
Apr 22, 2026173.43173.76168.43169.60169.47-0.99%501,175
Apr 21, 2026175.64175.86171.00171.29171.16-2.84%521,633
Apr 20, 2026176.10177.11175.65176.29176.15-0.17%161,374
Apr 17, 2026176.55179.42176.23176.59176.451.06%278,651
Apr 16, 2026177.04177.67173.76174.74174.60-1.01%197,513
Apr 15, 2026177.77178.11175.20176.53176.39-0.63%163,991
Apr 14, 2026177.67178.66176.88177.65177.510.45%273,395
Apr 13, 2026173.79176.94173.79176.85176.711.43%177,568
Apr 10, 2026175.40175.52172.69174.36174.22-0.75%184,852
Apr 9, 2026175.57177.47175.06175.67175.53-0.35%192,189
Apr 8, 2026175.21176.81174.98176.28176.143.41%259,301
Apr 7, 2026170.67171.17168.91170.46170.33-0.70%254,566
Apr 6, 2026169.99171.74169.49171.67171.541.17%186,486
Apr 2, 2026166.94171.60166.91169.68169.550.01%181,807
Apr 1, 2026168.10171.13167.89169.66169.532.39%240,989
Mar 31, 2026162.41166.24161.45165.70165.573.49%257,547
Mar 30, 2026165.56165.67159.25160.11159.99-2.60%379,686
Mar 27, 2026166.84167.00164.08164.38164.25-1.89%257,109
Mar 26, 2026169.65170.37167.14167.54167.41-2.23%323,078
Mar 25, 2026170.64171.92170.51171.36171.231.53%177,926
Mar 24, 2026168.04169.55167.31168.78168.65-0.43%272,951
Mar 23, 2026171.28172.97169.48169.51169.380.21%351,439
Mar 20, 2026172.53173.20167.76169.20169.02-2.08%228,804
Mar 19, 2026172.91173.66169.82172.79172.61-1.04%293,952
Mar 18, 2026175.54176.60174.45174.60174.42-0.89%232,318
Mar 17, 2026176.26177.03174.68176.16175.980.48%176,879
Mar 16, 2026174.55176.19174.03175.32175.141.21%265,644
Mar 13, 2026174.94176.26171.81173.23173.05-0.49%330,183
Mar 12, 2026177.01177.01173.92174.08173.90-2.20%338,142
Mar 11, 2026177.80179.13176.58177.99177.80-0.40%258,339
Mar 10, 2026179.68181.08178.59178.70178.51-1.30%660,903
Mar 9, 2026179.72181.34177.31181.05180.860.16%388,123
Mar 6, 2026178.18181.72177.50180.76180.570.70%379,535
Mar 5, 2026182.88183.30176.83179.50179.31-2.27%452,208
Mar 4, 2026183.44183.85180.30183.67183.480.84%357,802
Mar 3, 2026183.37183.89179.10182.14181.95-1.86%488,694
Mar 2, 2026184.07186.30182.92185.59185.402.50%660,408
Feb 27, 2026179.27181.21178.87181.07180.880.42%190,563
Feb 26, 2026179.11180.32177.12180.32180.130.67%215,976
Feb 25, 2026181.98182.00177.24179.12178.93-1.09%206,829
Feb 24, 2026178.77181.43177.06181.10180.911.20%176,449
Feb 23, 2026179.80180.42178.50178.95178.76-0.92%306,525
Feb 20, 2026181.10182.44179.66180.62180.43-0.32%258,445
Feb 19, 2026178.61181.78178.13181.20181.011.42%275,865
Feb 18, 2026178.61179.59177.80178.67178.480.73%182,480
Feb 17, 2026175.34178.47174.93177.37177.180.72%229,922
Feb 13, 2026174.60177.80174.60176.10175.921.22%184,535
Feb 12, 2026174.36177.16173.48173.98173.800.49%268,860
Feb 11, 2026176.70176.81172.51173.13172.95-1.35%215,591
Feb 10, 2026177.00177.25175.50175.50175.32-0.77%174,700
Feb 9, 2026175.33177.50175.33176.87176.680.92%220,713
Feb 6, 2026171.67175.62171.67175.26175.083.31%232,577
Feb 5, 2026169.80172.33169.05169.64169.46-0.95%258,779
Feb 4, 2026176.71176.75168.93171.26171.08-2.84%356,871
Feb 3, 2026175.39176.34173.33176.26176.081.46%436,915