Invesco Aerospace & Defense ETF PPA
158.72 USD -0.81 (-0.51%)
Regular-session close
158.72 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
157.19 Day range 160.17
146.12 52-week range 185.59
- YTD
- +1.33%
- 1 year
- +5.46%
PPA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 160.17 | 160.17 | 157.19 | 158.72 | -0.81 | -0.51% | 192,282 |
| Nov 12, 2026 | 161.80 | 162.47 | 159.36 | 159.53 | -2.69 | -1.66% | 252,700 |
| Nov 11, 2026 | 161.44 | 162.38 | 160.45 | 162.22 | +1.34 | +0.83% | 175,500 |
| Nov 10, 2026 | 158.29 | 161.29 | 158.29 | 160.88 | +1.57 | +0.99% | 269,600 |
| Nov 9, 2026 | 155.61 | 160.09 | 155.42 | 159.31 | +6.12 | +4.00% | 240,200 |
| Nov 6, 2026 | 151.18 | 153.89 | 149.32 | 153.19 | +2.30 | +1.52% | 534,800 |
| Nov 5, 2026 | 156.50 | 157.73 | 150.36 | 150.89 | -6.36 | -4.04% | 557,400 |
| Nov 4, 2026 | 160.41 | 161.49 | 155.76 | 157.25 | -4.88 | -3.01% | 346,900 |
| Nov 3, 2026 | 161.32 | 163.77 | 161.04 | 162.13 | +1.20 | +0.75% | 197,000 |
| Nov 2, 2026 | 160.05 | 162.13 | 159.79 | 160.93 | +2.28 | +1.44% | 239,000 |
| Oct 30, 2026 | 161.33 | 162.57 | 157.87 | 158.65 | -3.51 | -2.16% | 208,400 |
| Oct 29, 2026 | 158.61 | 163.15 | 158.55 | 162.16 | +4.09 | +2.59% | 287,300 |
| Oct 28, 2026 | 156.89 | 158.27 | 155.97 | 158.07 | +1.20 | +0.76% | 218,100 |
| Oct 27, 2026 | 157.75 | 158.58 | 156.08 | 156.87 | -1.24 | -0.78% | 207,500 |
| Oct 26, 2026 | 154.74 | 158.11 | 154.74 | 158.11 | +4.08 | +2.65% | 194,600 |
| Oct 23, 2026 | 152.70 | 154.54 | 150.20 | 154.03 | -0.50 | -0.32% | 224,500 |
| Oct 22, 2026 | 155.36 | 156.60 | 152.93 | 154.53 | -1.29 | -0.83% | 203,900 |
| Oct 21, 2026 | 156.21 | 157.38 | 154.74 | 155.82 | +0.64 | +0.41% | 274,100 |
| Oct 20, 2026 | 155.62 | 157.46 | 154.60 | 155.18 | -0.78 | -0.50% | 354,800 |
| Oct 19, 2026 | 156.18 | 156.85 | 155.20 | 155.96 | -0.47 | -0.30% | 234,900 |
| Oct 16, 2026 | 156.19 | 157.90 | 155.65 | 156.43 | +1.10 | +0.71% | 264,600 |
| Oct 15, 2026 | 153.99 | 155.39 | 151.80 | 155.33 | +2.09 | +1.36% | 380,700 |
| Oct 14, 2026 | 152.94 | 154.18 | 152.34 | 153.24 | +0.05 | +0.03% | 227,600 |
| Oct 13, 2026 | 154.42 | 154.42 | 151.87 | 153.19 | -1.30 | -0.84% | 240,400 |
| Oct 12, 2026 | 155.67 | 155.67 | 154.31 | 154.49 | -0.53 | -0.34% | 230,600 |
| Oct 9, 2026 | 153.77 | 155.14 | 152.99 | 155.02 | +1.63 | +1.06% | 185,500 |
| Oct 8, 2026 | 152.14 | 153.53 | 151.19 | 153.39 | +0.54 | +0.35% | 360,900 |
| Oct 7, 2026 | 155.10 | 155.10 | 152.29 | 152.85 | -3.35 | -2.14% | 417,300 |
| Oct 6, 2026 | 156.05 | 156.87 | 154.96 | 156.20 | +0.74 | +0.48% | 243,700 |
| Oct 5, 2026 | 155.85 | 156.38 | 154.68 | 155.46 | -0.23 | -0.15% | 215,500 |
| Oct 2, 2026 | 156.65 | 156.76 | 154.89 | 155.69 | +0.12 | +0.08% | 264,300 |
| Oct 1, 2026 | 154.76 | 156.08 | 154.20 | 155.57 | +0.95 | +0.61% | 251,100 |
| Sep 30, 2026 | 156.23 | 156.34 | 154.43 | 154.62 | -1.32 | -0.85% | 227,800 |
| Sep 29, 2026 | 156.38 | 157.49 | 155.32 | 155.94 | -0.30 | -0.19% | 1,140,900 |
| Sep 28, 2026 | 157.86 | 157.93 | 156.04 | 156.24 | -3.08 | -1.93% | 699,300 |
| Sep 25, 2026 | 159.57 | 160.42 | 158.67 | 159.32 | +0.23 | +0.14% | 231,400 |
| Sep 24, 2026 | 158.74 | 160.57 | 158.25 | 159.09 | -0.41 | -0.26% | 216,500 |
| Sep 23, 2026 | 159.58 | 161.36 | 159.47 | 159.50 | -0.11 | -0.07% | 245,100 |
| Sep 22, 2026 | 162.13 | 162.13 | 157.94 | 159.61 | -1.56 | -0.97% | 295,000 |
| Sep 21, 2026 | 160.23 | 161.68 | 159.57 | 161.17 | +1.39 | +0.87% | 209,600 |
| Sep 18, 2026 | 160.00 | 160.00 | 158.55 | 159.78 | -0.26 | -0.16% | 196,900 |
| Sep 17, 2026 | 162.15 | 162.15 | 159.19 | 160.04 | -0.13 | -0.08% | 223,700 |
| Sep 16, 2026 | 160.16 | 161.78 | 158.87 | 160.17 | +0.70 | +0.44% | 264,400 |
| Sep 15, 2026 | 161.16 | 161.19 | 158.46 | 159.47 | -1.18 | -0.73% | 231,800 |
| Sep 14, 2026 | 159.91 | 161.29 | 159.45 | 160.65 | -1.16 | -0.72% | 171,100 |
| Sep 11, 2026 | 162.40 | 162.61 | 160.95 | 161.81 | +1.13 | +0.70% | 152,800 |
| Sep 10, 2026 | 160.55 | 162.54 | 160.30 | 160.68 | -0.62 | -0.38% | 194,600 |
| Sep 9, 2026 | 163.80 | 164.09 | 161.25 | 161.30 | -2.65 | -1.62% | 242,100 |
| Sep 8, 2026 | 164.85 | 165.88 | 163.89 | 163.95 | -1.23 | -0.74% | 241,800 |
| Sep 4, 2026 | 165.18 | 165.99 | 164.58 | 165.18 | -0.39 | -0.24% | 175,600 |
| Sep 3, 2026 | 164.67 | 165.57 | 163.12 | 165.57 | +2.00 | +1.22% | 216,100 |
| Sep 2, 2026 | 165.66 | 165.66 | 163.15 | 163.57 | -1.55 | -0.94% | 232,200 |
| Sep 1, 2026 | 166.42 | 168.44 | 164.81 | 165.12 | -2.27 | -1.36% | 262,900 |
| Aug 31, 2026 | 168.79 | 169.10 | 166.95 | 167.39 | -2.62 | -1.54% | 276,600 |
| Aug 28, 2026 | 172.00 | 172.00 | 169.46 | 170.01 | -1.68 | -0.98% | 152,800 |
| Aug 27, 2026 | 172.52 | 172.55 | 170.82 | 171.69 | -0.72 | -0.42% | 167,500 |
| Aug 26, 2026 | 170.87 | 173.20 | 170.87 | 172.41 | +1.79 | +1.05% | 155,800 |
| Aug 25, 2026 | 172.21 | 172.37 | 170.33 | 170.62 | -0.17 | -0.10% | 138,700 |
| Aug 24, 2026 | 173.00 | 173.00 | 170.48 | 170.79 | -2.88 | -1.66% | 194,900 |
| Aug 21, 2026 | 174.81 | 175.41 | 173.49 | 173.67 | -0.10 | -0.06% | 449,700 |
| Aug 20, 2026 | 178.52 | 178.52 | 173.77 | 173.77 | -5.71 | -3.18% | 190,000 |
| Aug 19, 2026 | 183.12 | 183.12 | 179.31 | 179.48 | -3.08 | -1.69% | 152,100 |
| Aug 18, 2026 | 181.90 | 183.02 | 181.76 | 182.56 | -0.62 | -0.34% | 111,500 |
| Aug 17, 2026 | 184.48 | 185.09 | 183.06 | 183.18 | -1.91 | -1.03% | 132,900 |
| Aug 14, 2026 | 183.78 | 185.09 | 183.45 | 185.09 | +1.82 | +0.99% | 143,200 |
65 days, newest first. Daily bars as drawn on the PPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.