MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PPA — Invesco Aerospace & Defense ETF
NYSE ArcaInvesco Aerospace & Defense ETF
$156.20
+0.74(+0.48%)
- O
- 156.05
- H
- 156.87
- L
- 154.96
- V
- 243.73K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$156.20
Period Return+31.74%
Period High$186.30
Period Low$115.73
Avg Daily Volume223.5K
Total Trading Days365
PPA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $156.05 | $156.87 | $154.96 | $156.20 | +$0.74 | +0.48% | 243,731 | $156.27 | $154.96 $156.87 |
| Oct 5, 2026 | $155.85 | $156.38 | $154.68 | $155.46 | $-0.23 | -0.15% | 215,853 | $155.82 | $154.68 $156.38 |
| Oct 2, 2026 | $156.65 | $156.76 | $154.89 | $155.69 | +$0.12 | +0.08% | 264,314 | $155.88 | $154.89 $156.76 |
| Oct 1, 2026 | $154.76 | $156.08 | $154.20 | $155.57 | +$0.95 | +0.61% | 251,203 | $155.24 | $154.20 $156.08 |
| Sep 30, 2026 | $156.23 | $156.34 | $154.43 | $154.62 | $-1.32 | -0.85% | 228,027 | $155.27 | $154.43 $156.34 |
| Sep 29, 2026 | $156.38 | $157.49 | $155.32 | $155.94 | $-0.30 | -0.19% | 1,141,129 | $155.95 | $155.32 $157.49 |
| Sep 28, 2026 | $157.86 | $157.93 | $156.04 | $156.24 | $-3.08 | -1.93% | 699,283 | $156.90 | $156.04 $157.93 |
| Sep 25, 2026 | $159.57 | $160.42 | $158.67 | $159.32 | +$0.23 | +0.14% | 231,450 | $159.31 | $158.67 $160.42 |
| Sep 24, 2026 | $158.74 | $160.57 | $158.25 | $159.09 | $-0.41 | -0.26% | 216,564 | $159.37 | $158.25 $160.57 |
| Sep 23, 2026 | $159.58 | $161.36 | $159.47 | $159.50 | $-0.11 | -0.07% | 245,129 | $160.22 | $159.47 $161.36 |
| Sep 22, 2026 | $162.13 | $162.13 | $157.94 | $159.61 | $-1.56 | -0.97% | 295,110 | $159.53 | $157.94 $162.13 |
| Sep 21, 2026 | $160.23 | $161.68 | $159.57 | $161.17 | +$1.39 | +0.87% | 209,615 | $160.82 | $159.57 $161.68 |
| Sep 18, 2026 | $160.00 | $160.00 | $158.55 | $159.78 | $-0.26 | -0.16% | 197,040 | $159.24 | $158.55 $160.00 |
| Sep 17, 2026 | $162.15 | $162.15 | $159.19 | $160.04 | $-0.13 | -0.08% | 223,751 | $160.14 | $159.19 $162.15 |
| Sep 16, 2026 | $160.16 | $161.78 | $158.87 | $160.17 | +$0.70 | +0.44% | 264,503 | $160.47 | $158.87 $161.78 |
| Sep 15, 2026 | $161.16 | $161.19 | $158.46 | $159.47 | $-1.18 | -0.73% | 231,767 | $159.44 | $158.46 $161.19 |
| Sep 14, 2026 | $159.91 | $161.29 | $159.45 | $160.65 | $-1.16 | -0.72% | 171,148 | $160.58 | $159.45 $161.29 |
| Sep 11, 2026 | $162.40 | $162.61 | $160.95 | $161.81 | +$1.13 | +0.70% | 152,761 | $161.94 | $160.95 $162.61 |
| Sep 10, 2026 | $160.55 | $162.54 | $160.30 | $160.68 | $-0.62 | -0.38% | 194,580 | $161.11 | $160.30 $162.54 |
| Sep 9, 2026 | $163.80 | $164.09 | $161.25 | $161.30 | $-2.65 | -1.62% | 242,269 | $162.26 | $161.25 $164.09 |
| Sep 8, 2026 | $164.85 | $165.88 | $163.89 | $163.95 | $-1.23 | -0.74% | 241,847 | $164.91 | $163.89 $165.88 |
| Sep 4, 2026 | $165.18 | $165.99 | $164.58 | $165.18 | $-0.39 | -0.24% | 175,826 | $165.06 | $164.58 $165.99 |
| Sep 3, 2026 | $164.67 | $165.57 | $163.12 | $165.57 | +$2.00 | +1.22% | 216,185 | $164.70 | $163.12 $165.57 |
| Sep 2, 2026 | $165.66 | $165.66 | $163.15 | $163.57 | $-1.55 | -0.94% | 232,236 | $163.81 | $163.15 $165.66 |
| Sep 1, 2026 | $166.42 | $168.44 | $164.81 | $165.12 | $-2.27 | -1.36% | 263,058 | $165.52 | $164.81 $168.44 |
| Aug 31, 2026 | $168.79 | $169.10 | $166.95 | $167.39 | $-2.62 | -1.54% | 276,775 | $167.46 | $166.95 $169.10 |
| Aug 28, 2026 | $172.00 | $172.00 | $169.46 | $170.01 | $-1.68 | -0.98% | 152,783 | $170.19 | $169.46 $172.00 |
| Aug 27, 2026 | $172.52 | $172.55 | $170.82 | $171.69 | $-0.72 | -0.42% | 167,467 | $171.56 | $170.82 $172.55 |
| Aug 26, 2026 | $170.87 | $173.20 | $170.87 | $172.41 | +$1.79 | +1.05% | 155,775 | $172.32 | $170.87 $173.20 |
| Aug 25, 2026 | $172.21 | $172.37 | $170.33 | $170.62 | $-0.17 | -0.10% | 138,663 | $170.88 | $170.33 $172.37 |