Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
70.16
+0.71 (1.02%)
Nov 21, 2024, 3:34 PM EST - Market open
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.43 | 69.45 | 68.80 | 69.45 | 69.45 | 0.08% | 12,323 |
| Nov 19, 2024 | 68.50 | 69.43 | 68.33 | 69.40 | 69.40 | 0.69% | 18,114 |
| Nov 18, 2024 | 68.69 | 69.09 | 68.55 | 68.92 | 68.92 | 0.57% | 18,987 |
| Nov 15, 2024 | 69.04 | 69.04 | 68.25 | 68.53 | 68.53 | -0.56% | 18,884 |
| Nov 14, 2024 | 69.05 | 69.37 | 68.72 | 68.91 | 68.91 | 0.89% | 35,063 |
| Nov 13, 2024 | 69.30 | 69.30 | 68.30 | 68.30 | 68.30 | -1.83% | 19,188 |
| Nov 12, 2024 | 70.40 | 70.40 | 69.23 | 69.57 | 69.57 | -1.84% | 50,451 |
| Nov 11, 2024 | 70.07 | 71.06 | 70.07 | 70.87 | 70.87 | 1.36% | 25,258 |
| Nov 8, 2024 | 69.53 | 69.92 | 69.50 | 69.92 | 69.92 | 0.30% | 17,814 |
| Nov 7, 2024 | 69.94 | 69.94 | 69.30 | 69.71 | 69.71 | 0.45% | 55,525 |
| Nov 6, 2024 | 68.54 | 69.54 | 68.09 | 69.40 | 69.40 | 3.41% | 18,546 |
| Nov 5, 2024 | 67.32 | 67.39 | 66.75 | 67.11 | 67.11 | 0.76% | 14,212 |
| Nov 4, 2024 | 67.06 | 67.06 | 66.48 | 66.60 | 66.60 | -0.36% | 6,273 |
| Nov 1, 2024 | 67.60 | 67.65 | 66.73 | 66.84 | 66.84 | -0.65% | 26,544 |
| Oct 31, 2024 | 68.23 | 68.23 | 66.90 | 67.28 | 67.28 | -1.55% | 13,099 |
| Oct 30, 2024 | 68.17 | 69.01 | 68.17 | 68.34 | 68.34 | 0.10% | 12,630 |
| Oct 29, 2024 | 68.21 | 68.68 | 68.21 | 68.27 | 68.27 | -0.65% | 22,030 |
| Oct 28, 2024 | 68.43 | 68.94 | 68.40 | 68.72 | 68.72 | 1.54% | 9,484 |
| Oct 25, 2024 | 68.66 | 68.66 | 67.63 | 67.68 | 67.68 | -0.73% | 9,406 |
| Oct 24, 2024 | 68.03 | 68.61 | 67.86 | 68.18 | 68.18 | 0.98% | 10,751 |
| Oct 23, 2024 | 68.07 | 68.21 | 67.39 | 67.52 | 67.52 | -1.47% | 14,440 |
| Oct 22, 2024 | 68.77 | 68.77 | 68.27 | 68.53 | 68.53 | -0.60% | 9,870 |
| Oct 21, 2024 | 69.38 | 69.78 | 68.94 | 68.94 | 68.94 | -0.73% | 12,256 |
| Oct 18, 2024 | 69.29 | 69.85 | 68.97 | 69.45 | 69.45 | 0.39% | 27,775 |
| Oct 17, 2024 | 68.52 | 69.37 | 68.52 | 69.18 | 69.18 | 1.25% | 16,120 |
| Oct 16, 2024 | 68.01 | 68.36 | 68.01 | 68.32 | 68.32 | 1.01% | 25,893 |
| Oct 15, 2024 | 68.11 | 68.28 | 67.64 | 67.64 | 67.64 | -0.53% | 11,294 |
| Oct 14, 2024 | 67.64 | 68.17 | 67.64 | 68.00 | 68.00 | 0.04% | 27,720 |
| Oct 11, 2024 | 67.25 | 68.00 | 67.25 | 67.97 | 67.97 | 1.27% | 24,182 |
| Oct 10, 2024 | 66.90 | 67.18 | 66.90 | 67.12 | 67.12 | -0.27% | 13,794 |
| Oct 9, 2024 | 67.14 | 67.80 | 67.14 | 67.30 | 67.30 | 0.04% | 11,402 |
| Oct 8, 2024 | 67.19 | 67.33 | 66.98 | 67.28 | 67.28 | 0.04% | 7,855 |
| Oct 7, 2024 | 67.79 | 67.98 | 67.07 | 67.25 | 67.25 | -1.31% | 11,856 |
| Oct 4, 2024 | 67.77 | 68.14 | 67.64 | 68.14 | 68.14 | 1.66% | 15,338 |
| Oct 3, 2024 | 66.98 | 67.29 | 66.80 | 67.03 | 67.03 | -0.39% | 21,252 |
| Oct 2, 2024 | 67.30 | 67.69 | 67.17 | 67.29 | 67.29 | -0.16% | 7,797 |
| Oct 1, 2024 | 68.13 | 68.13 | 67.29 | 67.40 | 67.40 | -1.20% | 11,706 |
| Sep 30, 2024 | 68.38 | 68.41 | 67.90 | 68.22 | 68.22 | -0.45% | 6,720 |
| Sep 27, 2024 | 68.56 | 69.01 | 68.49 | 68.53 | 68.53 | -0.06% | 11,263 |
| Sep 26, 2024 | 68.48 | 68.72 | 68.38 | 68.57 | 68.57 | 2.01% | 15,635 |
| Sep 25, 2024 | 68.21 | 68.21 | 67.22 | 67.22 | 67.22 | -1.37% | 10,465 |
| Sep 24, 2024 | 68.03 | 68.40 | 67.93 | 68.16 | 68.16 | 0.23% | 11,117 |
| Sep 23, 2024 | 68.26 | 68.33 | 67.60 | 68.00 | 68.00 | -0.54% | 12,544 |
| Sep 20, 2024 | 69.12 | 69.12 | 68.29 | 68.37 | 67.86 | -0.93% | 6,066 |
| Sep 19, 2024 | 68.68 | 69.46 | 68.48 | 69.01 | 68.50 | 2.54% | 18,752 |
| Sep 18, 2024 | 67.43 | 68.29 | 67.19 | 67.30 | 66.80 | -0.41% | 11,102 |
| Sep 17, 2024 | 67.50 | 67.78 | 67.27 | 67.58 | 67.08 | 0.67% | 10,849 |
| Sep 16, 2024 | 66.60 | 67.13 | 66.57 | 67.13 | 66.63 | 1.58% | 8,752 |
| Sep 13, 2024 | 65.59 | 66.31 | 65.59 | 66.09 | 65.60 | 1.24% | 11,334 |
| Sep 12, 2024 | 64.40 | 65.28 | 64.39 | 65.28 | 64.79 | 1.97% | 11,579 |
| Sep 11, 2024 | 62.75 | 64.02 | 62.61 | 64.02 | 63.54 | 0.95% | 9,360 |
| Sep 10, 2024 | 63.57 | 63.57 | 62.77 | 63.42 | 62.95 | - | 7,631 |
| Sep 9, 2024 | 63.79 | 63.92 | 63.40 | 63.42 | 62.95 | 1.47% | 8,979 |
| Sep 6, 2024 | 63.70 | 63.88 | 62.35 | 62.50 | 62.03 | -1.48% | 11,651 |
| Sep 5, 2024 | 63.60 | 64.02 | 63.17 | 63.44 | 62.97 | 0.43% | 17,233 |
| Sep 4, 2024 | 63.35 | 63.80 | 63.13 | 63.17 | 62.70 | 0.06% | 10,314 |
| Sep 3, 2024 | 64.55 | 64.55 | 63.13 | 63.13 | 62.66 | -3.41% | 12,161 |
| Aug 30, 2024 | 65.19 | 65.41 | 64.83 | 65.36 | 64.87 | 0.66% | 12,167 |
| Aug 29, 2024 | 64.96 | 65.22 | 64.88 | 64.93 | 64.45 | -0.01% | 9,107 |
| Aug 28, 2024 | 65.29 | 65.43 | 64.71 | 64.94 | 64.46 | -0.89% | 12,661 |
| Aug 27, 2024 | 65.25 | 65.75 | 65.21 | 65.52 | 65.03 | 0.17% | 11,851 |
| Aug 26, 2024 | 65.54 | 65.82 | 65.40 | 65.41 | 64.92 | -0.17% | 6,253 |
| Aug 23, 2024 | 64.63 | 65.75 | 64.54 | 65.52 | 65.03 | 1.98% | 13,941 |
| Aug 22, 2024 | 64.40 | 64.46 | 64.24 | 64.25 | 63.77 | -0.11% | 3,107 |
| Aug 21, 2024 | 64.06 | 64.32 | 64.03 | 64.32 | 63.84 | 0.83% | 5,484 |
| Aug 20, 2024 | 64.24 | 64.24 | 63.74 | 63.79 | 63.31 | -0.62% | 22,796 |
| Aug 19, 2024 | 63.75 | 64.19 | 63.75 | 64.19 | 63.71 | 0.87% | 7,924 |
| Aug 16, 2024 | 63.30 | 63.63 | 63.23 | 63.63 | 63.16 | 0.47% | 12,516 |
| Aug 15, 2024 | 63.22 | 63.44 | 63.08 | 63.33 | 62.86 | 1.34% | 10,016 |
| Aug 14, 2024 | 62.39 | 62.50 | 62.09 | 62.50 | 62.03 | 0.95% | 10,577 |
| Aug 13, 2024 | 61.20 | 61.97 | 61.20 | 61.91 | 61.45 | 1.84% | 17,772 |
| Aug 12, 2024 | 61.12 | 61.31 | 60.73 | 60.79 | 60.33 | -0.30% | 13,208 |
| Aug 9, 2024 | 60.43 | 60.97 | 60.43 | 60.97 | 60.51 | 1.00% | 7,032 |
| Aug 8, 2024 | 59.73 | 60.59 | 59.66 | 60.37 | 59.92 | 1.34% | 77,335 |
| Aug 7, 2024 | 60.29 | 60.51 | 59.27 | 59.57 | 59.13 | 0.52% | 43,095 |
| Aug 6, 2024 | 58.46 | 60.24 | 58.46 | 59.26 | 58.82 | 0.68% | 19,584 |
| Aug 5, 2024 | 58.42 | 59.03 | 57.54 | 58.86 | 58.42 | -3.67% | 56,949 |
| Aug 2, 2024 | 62.43 | 62.43 | 60.80 | 61.10 | 60.65 | -3.70% | 21,301 |
| Aug 1, 2024 | 65.12 | 65.12 | 63.17 | 63.45 | 62.98 | -2.80% | 3,704 |
| Jul 31, 2024 | 65.33 | 65.67 | 65.20 | 65.28 | 64.79 | 0.73% | 15,649 |
| Jul 30, 2024 | 64.46 | 64.81 | 64.30 | 64.81 | 64.32 | 0.57% | 5,902 |
| Jul 29, 2024 | 64.49 | 64.50 | 63.98 | 64.44 | 63.96 | -0.29% | 39,573 |
| Jul 26, 2024 | 64.05 | 64.64 | 64.05 | 64.63 | 64.14 | 1.68% | 8,197 |
| Jul 25, 2024 | 63.01 | 64.17 | 63.00 | 63.56 | 63.08 | 0.41% | 28,858 |
| Jul 24, 2024 | 64.07 | 64.29 | 63.30 | 63.30 | 62.83 | -1.72% | 8,420 |
| Jul 23, 2024 | 64.47 | 64.84 | 64.41 | 64.41 | 63.93 | -0.57% | 5,067 |
| Jul 22, 2024 | 64.37 | 64.87 | 63.99 | 64.78 | 64.29 | 1.53% | 5,091 |
| Jul 19, 2024 | 64.08 | 64.19 | 63.76 | 63.80 | 63.32 | -0.28% | 8,468 |
| Jul 18, 2024 | 64.71 | 64.78 | 63.88 | 63.98 | 63.50 | -0.30% | 8,466 |
| Jul 17, 2024 | 64.23 | 64.59 | 63.88 | 64.17 | 63.69 | -0.77% | 25,356 |
| Jul 16, 2024 | 63.82 | 64.96 | 63.82 | 64.67 | 64.18 | 1.30% | 24,513 |
| Jul 15, 2024 | 63.90 | 64.18 | 63.52 | 63.84 | 63.36 | -0.13% | 11,229 |
| Jul 12, 2024 | 62.99 | 64.06 | 62.99 | 63.92 | 63.44 | 1.31% | 14,947 |
| Jul 11, 2024 | 62.74 | 63.40 | 62.74 | 63.09 | 62.62 | 1.14% | 17,007 |
| Jul 10, 2024 | 61.60 | 62.38 | 61.60 | 62.38 | 61.91 | 2.08% | 6,138 |
| Jul 9, 2024 | 61.25 | 61.59 | 61.11 | 61.11 | 60.65 | -0.74% | 5,837 |
| Jul 8, 2024 | 62.04 | 62.04 | 61.31 | 61.57 | 61.11 | -0.87% | 14,711 |
| Jul 5, 2024 | 62.23 | 62.26 | 61.50 | 62.11 | 61.65 | 0.70% | 11,717 |
| Jul 3, 2024 | 61.27 | 61.87 | 61.27 | 61.68 | 61.22 | 0.28% | 47,419 |
| Jul 2, 2024 | 60.75 | 61.51 | 60.36 | 61.51 | 61.05 | 1.00% | 22,733 |