Invesco Aerospace & Defense ETF (PPA) Historical Stock Data
159.62 ↑3.38 (2.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PPA is up 0.02% a day on average. There have been 18 days where Invesco Aerospace & Defense ETF closed green and 12 days where PPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 157.44 | 159.62 | ↑$2.18 (1.38%) | 157.26 | 159.71 | 176.78K |
| 2025-12-19 | 153.09 | 156.24 | ↑$3.15 (2.06%) | 153.09 | 156.70 | 145.84K |
| 2025-12-18 | 152.49 | 152.72 | ↑$0.23 (0.15%) | 152.39 | 153.84 | 162.41K |
| 2025-12-17 | 152.82 | 151.38 | ↓$1.44 (-0.94%) | 150.95 | 153.98 | 163.38K |
| 2025-12-16 | 153.51 | 153.17 | ↓$0.34 (-0.22%) | 152.21 | 154.08 | 207.85K |
| 2025-12-15 | 154.76 | 154.31 | ↓$0.45 (-0.29%) | 153.74 | 155.08 | 124.04K |
| 2025-12-12 | 155.05 | 154.10 | ↓$0.95 (-0.61%) | 153.34 | 155.31 | 163.19K |
| 2025-12-11 | 152.53 | 154.63 | ↑$2.10 (1.38%) | 152.15 | 155.06 | 131.38K |
| 2025-12-10 | 150.90 | 152.37 | ↑$1.47 (0.97%) | 150.18 | 153.38 | 110.57K |
| 2025-12-09 | 151.82 | 150.85 | ↓$0.97 (-0.64%) | 150.80 | 152.98 | 117.68K |
| 2025-12-08 | 151.29 | 152.00 | ↑$0.71 (0.47%) | 150.85 | 152.00 | 76.15K |
| 2025-12-05 | 150.07 | 150.70 | ↑$0.63 (0.42%) | 149.48 | 151.69 | 117.46K |
| 2025-12-04 | 150.07 | 151.85 | ↑$1.78 (1.19%) | 149.85 | 152.36 | 147.93K |
| 2025-12-03 | 149.40 | 149.84 | ↑$0.44 (0.29%) | 148.22 | 149.84 | 144.76K |
| 2025-12-02 | 148.69 | 149.13 | ↑$0.44 (0.30%) | 148.54 | 149.61 | 141.04K |
| 2025-12-01 | 150.10 | 147.55 | ↓$2.55 (-1.70%) | 147.40 | 150.10 | 171.24K |
| 2025-11-28 | 150.45 | 151.31 | ↑$0.86 (0.57%) | 150.19 | 151.31 | 54.20K |
| 2025-11-26 | 149.85 | 150.15 | ↑$0.30 (0.20%) | 149.56 | 150.96 | 137.27K |
| 2025-11-25 | 147.76 | 149.33 | ↑$1.57 (1.06%) | 146.55 | 149.53 | 110.89K |
| 2025-11-24 | 146.52 | 147.62 | ↑$1.10 (0.75%) | 145.71 | 147.66 | 122.63K |
| 2025-11-21 | 146.44 | 146.28 | ↓$0.16 (-0.11%) | 144.29 | 147.12 | 184.59K |
| 2025-11-20 | 151.24 | 146.12 | ↓$5.12 (-3.39%) | 145.89 | 151.90 | 201.49K |
| 2025-11-19 | 148.66 | 148.95 | ↑$0.29 (0.20%) | 147.95 | 149.57 | 336.63K |
| 2025-11-18 | 149.39 | 149.01 | ↓$0.38 (-0.25%) | 148.00 | 150.14 | 250.59K |
| 2025-11-17 | 151.06 | 149.59 | ↓$1.47 (-0.97%) | 148.65 | 151.30 | 134.09K |
| 2025-11-14 | 149.10 | 150.85 | ↑$1.75 (1.17%) | 148.39 | 151.60 | 174.70K |
| 2025-11-13 | 154.00 | 150.50 | ↓$3.50 (-2.27%) | 150.21 | 154.13 | 155.40K |
| 2025-11-12 | 155.19 | 154.19 | ↓$1.00 (-0.64%) | 154.03 | 155.46 | 133.78K |
| 2025-11-11 | 154.74 | 154.81 | ↑$0.07 (0.05%) | 153.85 | 155.37 | 94.22K |
| 2025-11-10 | 154.67 | 154.87 | ↑$0.20 (0.13%) | 153.37 | 155.22 | 98.11K |
Create an account or log in to view more rows.
$PPA cup and handle!
$PPA the redness has arrived
$PPA let’s gooooo
$PPA buy and hodl friends. we may be early
but we are not wrong. very soon.
$PPA Markets about as efficient as a retirement home
$PPA R-E-L-A-X Green is coming
$PPA Holding.
$PPA might get a sell off today
$PPA bears haha
$PPA said y’all dumb af