Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
67.56
+0.36 (0.54%)
Dec 24, 2025, 1:00 PM EST - Market closed
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 67.30 | 67.63 | 67.09 | 67.56 | 67.56 | 0.54% | 43,248 |
| Dec 23, 2025 | 67.30 | 67.52 | 67.11 | 67.20 | 67.20 | - | 14,901 |
| Dec 22, 2025 | 66.70 | 67.59 | 66.70 | 67.20 | 67.20 | -1.41% | 17,008 |
| Dec 19, 2025 | 68.22 | 68.30 | 67.89 | 68.16 | 66.69 | 0.20% | 21,499 |
| Dec 18, 2025 | 68.17 | 68.66 | 67.97 | 68.02 | 66.55 | 0.61% | 15,789 |
| Dec 17, 2025 | 68.20 | 68.38 | 67.36 | 67.61 | 66.15 | -0.53% | 26,139 |
| Dec 16, 2025 | 67.99 | 68.29 | 67.81 | 67.97 | 66.50 | 0.31% | 11,762 |
| Dec 15, 2025 | 68.52 | 68.52 | 67.65 | 67.76 | 66.30 | -0.19% | 28,013 |
| Dec 12, 2025 | 68.80 | 68.80 | 67.85 | 67.89 | 66.42 | -0.89% | 9,746 |
| Dec 11, 2025 | 68.46 | 68.75 | 68.25 | 68.50 | 67.02 | -0.17% | 24,274 |
| Dec 10, 2025 | 67.57 | 68.82 | 67.53 | 68.62 | 67.14 | 1.30% | 14,587 |
| Dec 9, 2025 | 66.93 | 67.98 | 66.93 | 67.74 | 66.28 | 1.36% | 22,466 |
| Dec 8, 2025 | 67.16 | 67.24 | 66.74 | 66.83 | 65.39 | -0.51% | 12,540 |
| Dec 5, 2025 | 67.15 | 67.76 | 67.14 | 67.17 | 65.72 | 0.72% | 18,146 |
| Dec 4, 2025 | 66.44 | 66.96 | 66.44 | 66.69 | 65.25 | 0.68% | 24,519 |
| Dec 3, 2025 | 65.22 | 66.46 | 65.22 | 66.24 | 64.81 | 1.49% | 19,751 |
| Dec 2, 2025 | 65.51 | 65.65 | 65.17 | 65.27 | 63.86 | -0.21% | 16,451 |
| Dec 1, 2025 | 65.40 | 65.88 | 65.26 | 65.41 | 63.99 | -1.13% | 29,326 |
| Nov 28, 2025 | 65.70 | 66.24 | 65.70 | 66.15 | 64.72 | 1.05% | 18,136 |
| Nov 26, 2025 | 65.05 | 65.77 | 65.05 | 65.46 | 64.05 | 0.69% | 14,742 |
| Nov 25, 2025 | 64.18 | 65.09 | 64.01 | 65.01 | 63.61 | 1.47% | 53,518 |
| Nov 24, 2025 | 64.00 | 64.29 | 63.82 | 64.07 | 62.69 | 0.33% | 32,682 |
| Nov 21, 2025 | 63.27 | 64.04 | 62.82 | 63.86 | 62.48 | 1.82% | 45,384 |
| Nov 20, 2025 | 64.26 | 64.28 | 62.62 | 62.72 | 61.37 | -1.27% | 19,107 |
| Nov 19, 2025 | 63.35 | 63.53 | 63.02 | 63.53 | 62.16 | 0.36% | 99,147 |
| Nov 18, 2025 | 63.20 | 63.60 | 62.96 | 63.30 | 61.93 | -0.28% | 321,594 |
| Nov 17, 2025 | 64.77 | 64.89 | 63.48 | 63.48 | 62.11 | -2.43% | 51,877 |
| Nov 14, 2025 | 64.53 | 65.45 | 64.20 | 65.06 | 63.66 | -0.08% | 31,559 |
| Nov 13, 2025 | 65.99 | 65.99 | 65.05 | 65.11 | 63.70 | -2.15% | 51,213 |
| Nov 12, 2025 | 66.48 | 66.88 | 66.34 | 66.54 | 65.10 | 0.11% | 40,855 |
| Nov 11, 2025 | 66.30 | 66.81 | 66.30 | 66.47 | 65.03 | 0.18% | 17,921 |
| Nov 10, 2025 | 66.50 | 66.50 | 65.97 | 66.35 | 64.92 | 0.77% | 20,360 |
| Nov 7, 2025 | 65.00 | 65.90 | 64.71 | 65.84 | 64.42 | 0.30% | 38,640 |
| Nov 6, 2025 | 66.03 | 66.03 | 65.20 | 65.64 | 64.22 | -0.91% | 20,912 |
| Nov 5, 2025 | 66.06 | 66.42 | 65.86 | 66.24 | 64.81 | 0.52% | 18,395 |
| Nov 4, 2025 | 65.90 | 66.67 | 65.79 | 65.90 | 64.48 | -1.47% | 35,853 |
| Nov 3, 2025 | 66.73 | 66.90 | 66.40 | 66.88 | 65.44 | 0.06% | 25,488 |
| Oct 31, 2025 | 66.82 | 67.03 | 66.56 | 66.84 | 65.40 | -0.59% | 21,529 |
| Oct 30, 2025 | 67.64 | 67.81 | 67.08 | 67.24 | 65.79 | -1.07% | 23,573 |
| Oct 29, 2025 | 68.35 | 68.65 | 67.69 | 67.97 | 66.50 | -0.42% | 21,354 |
| Oct 28, 2025 | 68.64 | 68.83 | 68.26 | 68.26 | 66.79 | -0.97% | 27,561 |
| Oct 27, 2025 | 68.73 | 69.28 | 68.62 | 68.93 | 67.44 | 0.61% | 30,737 |
| Oct 24, 2025 | 68.61 | 68.66 | 68.32 | 68.51 | 67.03 | 1.09% | 23,346 |
| Oct 23, 2025 | 68.39 | 68.42 | 67.47 | 67.77 | 66.31 | -0.41% | 26,008 |
| Oct 22, 2025 | 68.04 | 68.25 | 67.73 | 68.05 | 66.58 | 0.22% | 16,492 |
| Oct 21, 2025 | 67.61 | 68.14 | 67.36 | 67.90 | 66.43 | 0.48% | 26,987 |
| Oct 20, 2025 | 67.30 | 67.73 | 67.30 | 67.58 | 66.12 | 0.82% | 13,495 |
| Oct 17, 2025 | 66.41 | 67.03 | 66.40 | 67.03 | 65.58 | -0.21% | 19,820 |
| Oct 16, 2025 | 68.45 | 68.49 | 67.03 | 67.17 | 65.72 | -2.00% | 37,298 |
| Oct 15, 2025 | 68.72 | 68.93 | 68.06 | 68.54 | 67.06 | 0.20% | 19,566 |