Invesco Aerospace & Defen... (PPA)
AMEX: PPA
· Real-Time Price · USD
152.70
0.15 (0.10%)
At close: Sep 29, 2025, 3:59 PM
153.59
0.58%
After-hours: Sep 29, 2025, 07:52 PM EDT
PPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 154.34 | 154.55 | 152.13 | 152.63 | 152.63 | 0.05% | 227,887 |
| Sep 26, 2025 | 151.97 | 153.39 | 151.73 | 152.55 | 152.55 | 1.21% | 272,712 |
| Sep 25, 2025 | 150.61 | 151.49 | 149.75 | 150.72 | 150.72 | -0.29% | 199,900 |
| Sep 24, 2025 | 153.47 | 153.47 | 151.16 | 151.16 | 151.16 | -1.02% | 161,404 |
| Sep 23, 2025 | 152.33 | 153.67 | 151.80 | 152.72 | 152.72 | 0.61% | 193,161 |
| Sep 22, 2025 | 150.85 | 151.96 | 150.15 | 151.80 | 151.80 | 0.21% | 188,143 |
| Sep 19, 2025 | 151.97 | 152.07 | 150.46 | 151.48 | 151.03 | 0.10% | 201,052 |
| Sep 18, 2025 | 149.95 | 151.56 | 149.51 | 151.33 | 150.88 | 1.28% | 187,772 |
| Sep 17, 2025 | 150.50 | 150.86 | 148.50 | 149.42 | 148.97 | -0.66% | 236,518 |
| Sep 16, 2025 | 150.83 | 151.19 | 149.81 | 150.41 | 149.96 | 0.15% | 291,900 |
| Sep 15, 2025 | 149.29 | 150.59 | 149.03 | 150.19 | 149.74 | 0.65% | 155,500 |
| Sep 12, 2025 | 149.76 | 149.98 | 149.10 | 149.22 | 148.77 | -0.31% | 81,533 |
| Sep 11, 2025 | 148.98 | 150.67 | 148.45 | 149.69 | 149.24 | 0.66% | 196,115 |
| Sep 10, 2025 | 147.33 | 148.72 | 147.19 | 148.71 | 148.26 | 1.32% | 148,000 |
| Sep 9, 2025 | 147.15 | 147.19 | 145.57 | 146.77 | 146.33 | -0.49% | 127,727 |
| Sep 8, 2025 | 147.62 | 148.00 | 146.74 | 147.50 | 147.06 | 0.03% | 214,100 |
| Sep 5, 2025 | 147.92 | 148.12 | 145.20 | 147.45 | 147.01 | 0.14% | 195,200 |
| Sep 4, 2025 | 146.87 | 147.50 | 145.92 | 147.25 | 146.81 | 0.49% | 306,510 |
| Sep 3, 2025 | 148.01 | 148.23 | 145.97 | 146.53 | 146.09 | -0.91% | 144,900 |
| Sep 2, 2025 | 146.75 | 147.97 | 145.87 | 147.87 | 147.43 | -0.07% | 153,810 |