Skip to main content
PPA logo

Invesco Aerospace & Defense ETF

PPANYSEARCAInvescoEquity

$155.33Today:- (-)1Y +1.61%

As of Oct 15, 2026 close

Assets (AUM)
$7.56B
Expense ratio
0.58%
Dividend yield
0.43%
Holdings
69
52-week range
$144.29$186.30
Volume (live)
-
Avg. volume (3M)
286.42K

PPA ETF Historical Prices: Invesco Aerospace & Defense ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PPA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PPA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PPA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026153.85154.76153.16155.33155.33380.68K
Oct 14, 2026152.94154.18152.34153.24153.24227.62K
Oct 13, 2026154.42154.42151.87153.19153.19240.39K
Oct 12, 2026155.67155.67154.31154.49154.49229.84K
Oct 9, 2026153.77155.14152.99155.02155.02185.43K
Oct 8, 2026152.14153.53151.19153.39153.39360.75K
Oct 7, 2026155.10155.10152.29152.85152.85417.32K
Oct 6, 2026156.05156.87154.96156.20156.20243.73K
Oct 5, 2026155.85156.38154.68155.46155.46215.24K
Oct 2, 2026156.65156.76154.89155.69155.69264.22K
Oct 1, 2026154.76156.08154.20155.57155.57251.11K
Sep 30, 2026156.23156.34154.43154.62154.62227.75K
Sep 29, 2026156.38157.49155.32155.94155.941.14M
Sep 28, 2026157.86157.93156.04156.24156.24699.26K
Sep 25, 2026159.57160.41158.67159.32159.32231.18K
Sep 24, 2026158.74160.57158.25159.09159.09216.45K
Sep 23, 2026159.58161.36159.47159.50159.50244.98K
Sep 22, 2026162.13162.13157.94159.61159.61294.49K
Sep 21, 2026160.23161.68159.56161.17161.17209.62K
Sep 18, 2026160.00160.00158.55159.78159.30197.04K
Sep 17, 2026162.15162.15159.19160.04159.56223.75K
Sep 16, 2026160.16161.78158.87160.17159.69264.50K
Sep 15, 2026161.16161.19158.46159.47158.99231.77K
Sep 14, 2026159.91161.29159.45160.65160.17171.15K
Sep 11, 2026162.40162.61160.95161.81161.33152.76K
Sep 10, 2026160.55162.54160.29160.68160.20194.58K
Sep 9, 2026163.80164.09161.25161.30160.82242.27K
Sep 8, 2026164.85165.88163.89163.95163.46241.85K
Sep 4, 2026165.18165.99164.57165.18164.69175.83K
Sep 3, 2026164.67165.57163.12165.57165.07216.19K
Sep 2, 2026165.66165.66163.15163.57163.08232.24K
Sep 1, 2026166.42168.44164.81165.12164.63263.06K
Aug 31, 2026168.79169.10166.94167.39166.89276.77K
Aug 28, 2026172.00172.00169.46170.01169.50152.78K
Aug 27, 2026172.52172.55170.81171.69171.18167.47K
Aug 26, 2026170.87173.20170.87172.41171.89155.78K
Aug 25, 2026172.21172.37170.33170.62170.11138.66K
Aug 24, 2026173.00173.00170.48170.79170.28194.92K
Aug 21, 2026174.81175.41173.49173.67173.15449.70K
Aug 20, 2026178.52178.52173.77173.77173.25190.07K
Aug 19, 2026183.12183.12179.31179.48178.94152.09K
Aug 18, 2026181.90183.02181.76182.56182.01111.65K
Aug 17, 2026184.48185.09183.06183.18182.63132.92K
Aug 14, 2026183.78185.09183.45185.09184.54143.27K
Aug 13, 2026184.78184.78182.27183.27182.72124.22K
Aug 12, 2026184.75185.25183.24184.46183.91143.18K
Aug 11, 2026183.62185.23183.47184.07183.52116.79K
Aug 10, 2026184.05185.54183.73184.02183.47144.37K
Aug 7, 2026182.83183.80180.50183.78183.23132.71K
Aug 6, 2026182.92185.68181.42181.96181.41184.63K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco Aerospace & Defense ETF Historical Prices

What is OHLC data for PPA?

OHLC stands for Open, High, Low, Close - the four key price points for PPA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PPA?

The adjusted close price for PPA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PPA price history go?

PPA historical price data is available from the ETF's inception on Oct 25, 2005. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PPA data?

PPA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PPA?

Trading volume for PPA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.