Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
64.07
-0.75 (-1.16%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 63.58 | 64.30 | 63.16 | 64.07 | - | -1.16% | 22,231 |
| Mar 28, 2025 | 65.94 | 66.12 | 64.56 | 64.82 | 64.82 | -2.00% | 12,336 |
| Mar 27, 2025 | 65.68 | 66.49 | 65.68 | 66.14 | 66.14 | -0.20% | 10,889 |
| Mar 26, 2025 | 66.98 | 67.35 | 66.03 | 66.27 | 66.27 | -1.62% | 13,407 |
| Mar 25, 2025 | 67.30 | 67.38 | 66.94 | 67.36 | 67.36 | 0.60% | 11,395 |
| Mar 24, 2025 | 66.17 | 67.07 | 66.17 | 66.96 | 66.96 | 1.54% | 11,158 |
| Mar 21, 2025 | 65.74 | 66.22 | 65.74 | 65.95 | 65.73 | -0.79% | 9,732 |
| Mar 20, 2025 | 65.94 | 66.59 | 65.94 | 66.47 | 66.25 | -0.24% | 53,675 |
| Mar 19, 2025 | 65.67 | 66.95 | 65.58 | 66.63 | 66.41 | 1.12% | 8,384 |
| Mar 18, 2025 | 65.86 | 66.01 | 65.56 | 65.89 | 65.67 | -0.59% | 10,601 |
| Mar 17, 2025 | 65.21 | 66.53 | 65.21 | 66.28 | 66.06 | 1.59% | 51,894 |
| Mar 14, 2025 | 64.62 | 65.24 | 64.33 | 65.24 | 65.02 | 2.27% | 515,600 |
| Mar 13, 2025 | 64.46 | 64.46 | 63.47 | 63.79 | 63.58 | -1.53% | 16,553 |
| Mar 12, 2025 | 65.03 | 65.48 | 64.43 | 64.78 | 64.57 | 0.95% | 69,338 |
| Mar 11, 2025 | 64.46 | 64.81 | 63.73 | 64.17 | 63.96 | - | 53,057 |
| Mar 10, 2025 | 65.43 | 65.43 | 63.63 | 64.17 | 63.96 | -3.91% | 37,230 |
| Mar 7, 2025 | 66.24 | 66.94 | 65.43 | 66.78 | 66.56 | 1.21% | 22,869 |
| Mar 6, 2025 | 66.47 | 66.84 | 65.72 | 65.98 | 65.76 | -2.31% | 18,423 |
| Mar 5, 2025 | 66.86 | 67.76 | 66.53 | 67.54 | 67.32 | 1.02% | 43,010 |
| Mar 4, 2025 | 67.44 | 67.96 | 65.88 | 66.86 | 66.64 | -2.32% | 70,553 |
| Mar 3, 2025 | 69.44 | 69.60 | 68.02 | 68.45 | 68.22 | - | 20,188 |
| Feb 28, 2025 | 67.82 | 68.56 | 67.58 | 68.45 | 68.22 | 0.87% | 83,381 |
| Feb 27, 2025 | 68.67 | 68.91 | 67.81 | 67.86 | 67.64 | -1.88% | 120,562 |
| Feb 26, 2025 | 68.97 | 69.85 | 68.70 | 69.16 | 68.93 | 0.29% | 8,364 |
| Feb 25, 2025 | 69.08 | 69.21 | 68.11 | 68.96 | 68.73 | 0.39% | 21,127 |
| Feb 24, 2025 | 69.58 | 69.58 | 68.44 | 68.69 | 68.46 | -1.17% | 15,315 |
| Feb 21, 2025 | 70.47 | 70.47 | 69.12 | 69.50 | 69.27 | -0.87% | 7,544 |
| Feb 20, 2025 | 70.59 | 70.59 | 69.64 | 70.11 | 69.88 | -0.39% | 25,679 |
| Feb 19, 2025 | 70.52 | 70.61 | 70.10 | 70.39 | 70.15 | -1.12% | 21,361 |
| Feb 18, 2025 | 70.94 | 71.18 | 70.66 | 71.18 | 70.94 | 0.38% | 11,872 |
| Feb 14, 2025 | 70.50 | 70.98 | 70.50 | 70.91 | 70.68 | 1.39% | 10,572 |
| Feb 13, 2025 | 69.74 | 70.38 | 69.50 | 69.94 | 69.71 | 0.58% | 24,893 |
| Feb 12, 2025 | 69.21 | 69.93 | 68.93 | 69.54 | 69.31 | -0.18% | 12,168 |
| Feb 11, 2025 | 69.88 | 69.88 | 69.28 | 69.67 | 69.44 | -0.46% | 9,736 |
| Feb 10, 2025 | 70.48 | 70.48 | 69.78 | 69.99 | 69.76 | -0.17% | 40,194 |
| Feb 7, 2025 | 70.89 | 70.89 | 69.74 | 70.11 | 69.88 | -1.17% | 24,817 |
| Feb 6, 2025 | 71.47 | 71.47 | 70.51 | 70.94 | 70.71 | -0.24% | 98,127 |
| Feb 5, 2025 | 70.45 | 71.12 | 70.08 | 71.11 | 70.88 | 1.27% | 34,870 |
| Feb 4, 2025 | 70.46 | 70.46 | 69.95 | 70.22 | 69.99 | -0.29% | 23,974 |
| Feb 3, 2025 | 69.69 | 70.70 | 69.54 | 70.42 | 70.19 | -1.25% | 37,215 |
| Jan 31, 2025 | 71.44 | 72.14 | 71.21 | 71.31 | 71.07 | 0.28% | 25,195 |
| Jan 30, 2025 | 71.53 | 71.64 | 70.88 | 71.11 | 70.88 | 0.69% | 29,255 |
| Jan 29, 2025 | 70.84 | 71.12 | 70.32 | 70.62 | 70.39 | -0.65% | 17,591 |
| Jan 28, 2025 | 70.40 | 71.14 | 70.33 | 71.08 | 70.85 | 1.14% | 16,359 |
| Jan 27, 2025 | 70.57 | 70.60 | 70.03 | 70.28 | 70.05 | -1.47% | 13,179 |
| Jan 24, 2025 | 71.32 | 71.55 | 71.09 | 71.33 | 71.09 | -0.31% | 27,878 |
| Jan 23, 2025 | 70.86 | 71.62 | 70.86 | 71.55 | 71.31 | 1.75% | 44,811 |
| Jan 22, 2025 | 70.29 | 70.47 | 70.03 | 70.32 | 70.09 | 0.16% | 37,288 |
| Jan 21, 2025 | 69.41 | 70.21 | 69.40 | 70.21 | 69.98 | 2.20% | 19,841 |
| Jan 17, 2025 | 68.80 | 68.91 | 68.28 | 68.70 | 68.47 | 0.48% | 29,216 |