Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
71.03
+0.39 (0.55%)
Sep 8, 2025, 4:00 PM - Market closed
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 70.67 | 71.03 | 70.21 | 71.03 | 71.03 | 0.55% | 28,218 |
| Sep 5, 2025 | 70.70 | 70.77 | 70.11 | 70.64 | 70.64 | -0.07% | 11,464 |
| Sep 4, 2025 | 70.18 | 70.69 | 69.77 | 70.69 | 70.69 | 0.99% | 33,726 |
| Sep 3, 2025 | 70.56 | 70.56 | 69.77 | 70.00 | 70.00 | -0.68% | 16,625 |
| Sep 2, 2025 | 70.41 | 70.48 | 69.74 | 70.48 | 70.48 | -1.54% | 14,906 |
| Aug 29, 2025 | 71.77 | 71.85 | 71.14 | 71.58 | 71.58 | -0.08% | 10,955 |
| Aug 28, 2025 | 71.80 | 71.80 | 71.27 | 71.64 | 71.64 | 0.16% | 11,482 |
| Aug 27, 2025 | 71.24 | 71.58 | 70.82 | 71.52 | 71.52 | 0.03% | 13,641 |
| Aug 26, 2025 | 71.02 | 71.50 | 71.02 | 71.50 | 71.50 | 0.53% | 14,795 |
| Aug 25, 2025 | 71.95 | 71.95 | 71.07 | 71.12 | 71.12 | -1.15% | 8,744 |
| Aug 22, 2025 | 70.70 | 72.31 | 70.70 | 71.95 | 71.95 | 2.42% | 10,539 |
| Aug 21, 2025 | 70.23 | 70.37 | 70.02 | 70.25 | 70.25 | -0.31% | 19,503 |
| Aug 20, 2025 | 71.14 | 71.14 | 70.32 | 70.47 | 70.47 | -0.74% | 22,672 |
| Aug 19, 2025 | 71.82 | 71.82 | 70.97 | 70.99 | 70.99 | -0.85% | 9,839 |
| Aug 18, 2025 | 71.38 | 71.60 | 71.20 | 71.60 | 71.60 | -0.11% | 13,026 |
| Aug 15, 2025 | 72.18 | 72.18 | 71.50 | 71.68 | 71.68 | -0.35% | 33,839 |
| Aug 14, 2025 | 71.70 | 72.08 | 71.45 | 71.94 | 71.94 | -0.15% | 15,139 |
| Aug 13, 2025 | 71.97 | 72.26 | 71.87 | 72.04 | 72.04 | 0.54% | 22,844 |
| Aug 12, 2025 | 71.16 | 71.87 | 71.16 | 71.65 | 71.65 | 1.14% | 10,243 |
| Aug 11, 2025 | 70.84 | 70.97 | 70.61 | 70.84 | 70.84 | -0.25% | 12,697 |
| Aug 8, 2025 | 70.49 | 71.19 | 70.39 | 71.02 | 71.02 | 0.84% | 12,055 |
| Aug 7, 2025 | 71.18 | 71.31 | 70.17 | 70.43 | 70.43 | 0.03% | 19,118 |
| Aug 6, 2025 | 70.12 | 70.63 | 69.75 | 70.41 | 70.41 | 1.22% | 38,834 |
| Aug 5, 2025 | 69.59 | 69.70 | 69.09 | 69.56 | 69.56 | 0.30% | 10,415 |
| Aug 4, 2025 | 69.06 | 69.56 | 69.00 | 69.35 | 69.35 | 0.83% | 28,329 |
| Aug 1, 2025 | 68.32 | 68.78 | 67.85 | 68.78 | 68.78 | -1.23% | 23,344 |
| Jul 31, 2025 | 70.42 | 70.42 | 69.26 | 69.64 | 69.64 | -0.88% | 50,653 |
| Jul 30, 2025 | 70.88 | 71.09 | 70.01 | 70.26 | 70.26 | -0.57% | 16,553 |
| Jul 29, 2025 | 71.69 | 71.69 | 70.44 | 70.66 | 70.66 | -0.69% | 31,307 |
| Jul 28, 2025 | 71.96 | 71.96 | 71.12 | 71.15 | 71.15 | -1.48% | 54,811 |
| Jul 25, 2025 | 72.26 | 72.36 | 71.60 | 72.22 | 72.22 | -0.07% | 13,925 |
| Jul 24, 2025 | 72.45 | 72.57 | 72.01 | 72.27 | 72.27 | -0.89% | 46,790 |
| Jul 23, 2025 | 71.88 | 72.97 | 71.88 | 72.92 | 72.92 | 1.69% | 34,219 |
| Jul 22, 2025 | 71.75 | 71.75 | 71.12 | 71.71 | 71.71 | 0.07% | 29,331 |
| Jul 21, 2025 | 72.31 | 72.34 | 71.66 | 71.66 | 71.66 | -0.23% | 18,268 |
| Jul 18, 2025 | 72.57 | 72.59 | 71.71 | 71.83 | 71.83 | -0.37% | 15,093 |
| Jul 17, 2025 | 71.10 | 72.24 | 71.10 | 72.09 | 72.09 | 1.21% | 24,465 |
| Jul 16, 2025 | 70.30 | 71.36 | 70.12 | 71.23 | 71.23 | 2.42% | 119,880 |
| Jul 15, 2025 | 70.26 | 70.26 | 69.55 | 69.55 | 69.55 | -1.52% | 19,490 |
| Jul 14, 2025 | 70.09 | 70.65 | 70.03 | 70.62 | 70.62 | -0.01% | 12,664 |
| Jul 11, 2025 | 70.72 | 70.78 | 70.40 | 70.63 | 70.63 | -0.70% | 34,170 |
| Jul 10, 2025 | 70.20 | 71.21 | 70.20 | 71.13 | 71.13 | 1.46% | 23,009 |
| Jul 9, 2025 | 69.87 | 70.11 | 69.55 | 70.11 | 70.11 | 0.55% | 15,274 |
| Jul 8, 2025 | 69.11 | 69.89 | 69.11 | 69.72 | 69.72 | 1.10% | 30,222 |
| Jul 7, 2025 | 69.55 | 69.56 | 68.59 | 68.97 | 68.97 | -1.00% | 17,686 |
| Jul 3, 2025 | 69.38 | 69.80 | 69.38 | 69.66 | 69.66 | 0.67% | 17,288 |
| Jul 2, 2025 | 68.66 | 69.20 | 68.40 | 69.20 | 69.20 | 0.35% | 17,387 |
| Jul 1, 2025 | 68.47 | 69.17 | 68.31 | 68.96 | 68.96 | 0.16% | 17,737 |
| Jun 30, 2025 | 68.96 | 69.01 | 68.57 | 68.85 | 68.85 | -0.05% | 315,986 |
| Jun 27, 2025 | 68.81 | 69.39 | 68.57 | 68.88 | 68.88 | 0.85% | 173,352 |