Invesco Aerospace & Defense ETF (PPA)

168.40
+4.37 (2.66%)
NYSE · Last Trade: May 6th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Aerospace & Defense ETF (PPA)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/2026165.81166.00163.30164.03325,235164.03
5/04/2026165.64167.21164.69164.70442,414164.70
5/01/2026168.00168.03165.58165.58651,506165.58
4/30/2026164.52167.66164.52167.45315,989167.45
4/29/2026166.48166.48162.91163.53311,215163.53
4/28/2026165.55166.04163.66165.45231,117165.45
4/27/2026165.98167.00165.00165.81213,529165.81
4/24/2026168.54168.54165.24166.07252,219166.07
4/23/2026168.46170.11165.92168.67338,103168.67
4/22/2026173.43173.76168.43169.60501,139169.60
4/21/2026175.64175.86171.00171.29521,627171.29
4/20/2026176.10177.11175.65176.29161,191176.29
4/17/2026176.55179.42176.23176.59278,652176.59
4/16/2026177.04177.67173.76174.74197,510174.74
4/15/2026177.77178.11175.20176.53163,831176.53
4/14/2026177.67178.66176.88177.65273,394177.65
4/13/2026173.79176.94173.79176.85177,461176.85
4/10/2026175.40175.52172.69174.36184,852174.36
4/09/2026175.57177.47175.06175.67192,159175.67
4/08/2026175.21176.81174.98176.28259,290176.28
4/07/2026170.67171.17168.91170.46254,532170.46
4/06/2026169.99171.74169.49171.67186,423171.67
4/02/2026166.94171.59166.91169.68181,808169.68
4/01/2026168.10171.13167.89169.66240,901169.66
3/31/2026162.41166.24161.45165.70257,416165.70
3/30/2026165.56165.67159.25160.11379,685160.11
3/27/2026166.84167.00164.08164.38257,109164.38
3/26/2026169.65170.37167.14167.54322,995167.54
3/25/2026170.64171.92170.50171.36177,725171.36
3/24/2026168.04169.55167.31168.78272,945168.78
3/23/2026171.28172.97169.48169.51351,429169.51
3/20/2026172.53173.20167.76169.20228,805169.15
3/19/2026172.91173.66169.82172.79292,747172.74
3/18/2026175.54176.60174.45174.60232,234174.55
3/17/2026176.26177.03174.68176.16176,844176.11
3/16/2026174.55176.19174.03175.32265,513175.27
3/13/2026174.94176.25171.81173.23330,184173.18
3/12/2026177.01177.01173.92174.08338,103174.03
3/11/2026177.80179.13176.58177.99257,926177.94
3/10/2026179.68181.08178.59178.70660,889178.65
3/09/2026179.72181.34177.31181.05387,347181.00
3/06/2026178.18181.72177.50180.76379,536180.71
3/05/2026182.88183.30176.83179.50452,126179.45
3/04/2026183.44183.84180.30183.67357,331183.62
3/03/2026183.37183.89179.10182.14488,132182.09
3/02/2026184.07186.30182.92185.59658,216185.54
2/27/2026179.27181.21178.87181.07190,564181.02
2/26/2026179.11180.32177.12180.32215,626180.27
2/25/2026181.98182.00177.24179.12206,700179.07
2/24/2026178.77181.43177.06181.10176,354181.05
2/23/2026179.80180.42178.50178.95306,523178.90
2/20/2026181.10182.44179.66180.62258,462180.57
2/19/2026178.61181.78178.13181.20275,603181.15
2/18/2026178.61179.59177.80178.67182,394178.62
2/17/2026175.34178.47174.93177.37229,873177.32
2/13/2026174.60177.80174.60176.10184,535176.05
2/12/2026174.36177.16173.48173.98268,720173.93
2/11/2026176.70176.81172.51173.13215,571173.08
2/10/2026177.00177.25175.50175.50174,667175.45
2/09/2026175.33177.50175.33176.87220,678176.82