Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco Aerospace & Defense ETF (PPA)

169.68
+0.02 (0.01%)
NYSE · Last Trade: Apr 5th, 10:49 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Aerospace & Defense ETF (PPA)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/2026172.53173.20167.76169.20228,805169.20
3/19/2026172.91173.66169.82172.79292,747172.79
3/18/2026175.54176.60174.45174.60232,234174.60
3/17/2026176.26177.03174.68176.16176,844176.16
3/16/2026174.55176.19174.03175.32265,513175.32
3/13/2026174.94176.25171.81173.23330,184173.23
3/12/2026177.01177.01173.92174.08338,103174.08
3/11/2026177.80179.13176.58177.99257,926177.99
3/10/2026179.68181.08178.59178.70660,889178.70
3/09/2026179.72181.34177.31181.05388,076181.05
3/06/2026178.18181.72177.50180.76379,536180.76
3/05/2026182.88183.30176.83179.50452,126179.50
3/04/2026183.44183.84180.30183.67357,331183.67
3/03/2026183.37183.89179.10182.14488,132182.14
3/02/2026184.07186.30182.92185.59658,216185.59
2/27/2026179.27181.21178.87181.07190,564181.07
2/26/2026179.11180.32177.12180.32215,626180.32
2/25/2026181.98182.00177.24179.12206,700179.12
2/24/2026178.77181.43177.06181.10176,354181.10
2/23/2026179.80180.42178.50178.95306,523178.95
2/20/2026181.10182.44179.66180.62258,462180.62
2/19/2026178.61181.78178.13181.20275,603181.20
2/18/2026178.61179.59177.80178.67182,394178.67
2/17/2026175.34178.47174.93177.37229,873177.37
2/13/2026174.60177.80174.60176.10184,535176.10
2/12/2026174.36177.16173.48173.98268,720173.98
2/11/2026176.70176.81172.51173.13215,571173.13
2/10/2026177.00177.25175.50175.50174,667175.50
2/09/2026175.33177.50175.33176.87220,678176.87
2/06/2026171.67175.62171.67175.26232,577175.26
2/05/2026169.80172.33169.05169.64258,652169.64
2/04/2026176.71176.75168.93171.26356,785171.26
2/03/2026175.39176.34173.33176.26436,736176.26
2/02/2026173.25174.41172.33173.73422,854173.73
1/30/2026174.50176.39172.83174.58266,126174.58
1/29/2026177.06178.73174.61175.68279,130175.68
1/28/2026176.89176.89174.16175.74287,863175.74
1/27/2026175.49178.28175.00178.05177,405178.05
1/26/2026176.48176.60174.71175.27265,956175.27
1/23/2026177.97178.77176.21176.88185,424176.88
1/22/2026178.81178.90176.26177.46265,644177.46
1/21/2026177.45178.70175.41178.48408,399178.48
1/20/2026178.88180.63176.43176.77382,502176.77
1/16/2026179.80181.31179.34180.82476,564180.82
1/15/2026177.24179.23176.56178.91950,993178.91
1/14/2026175.17177.06173.68176.98367,914176.98
1/13/2026176.45176.50174.71175.31310,631175.31
1/12/2026172.27174.59172.27174.59320,790174.59
1/09/2026168.12171.81168.12171.69358,888171.69
1/08/2026169.61172.36165.85167.21654,644167.21
1/07/2026168.83169.35164.94165.06359,822165.06
1/06/2026165.72168.35165.56168.23478,029168.23
1/05/2026162.55165.49162.55165.32408,865165.32