Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
68.88
+0.58 (0.85%)
Jun 27, 2025, 4:00 PM - Market closed
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 68.81 | 69.39 | 68.57 | 68.88 | 68.88 | 0.85% | 173,352 |
| Jun 26, 2025 | 67.89 | 68.34 | 67.62 | 68.30 | 68.30 | 2.51% | 32,995 |
| Jun 25, 2025 | 66.85 | 66.85 | 66.44 | 66.63 | 66.63 | 0.03% | 11,215 |
| Jun 24, 2025 | 65.94 | 67.00 | 65.94 | 66.61 | 66.61 | 2.30% | 36,706 |
| Jun 23, 2025 | 64.42 | 65.19 | 64.07 | 65.12 | 65.12 | -1.62% | 22,291 |
| Jun 20, 2025 | 66.42 | 66.57 | 65.98 | 66.19 | 64.79 | -0.35% | 30,060 |
| Jun 18, 2025 | 66.70 | 66.81 | 65.79 | 66.42 | 65.02 | 0.95% | 34,635 |
| Jun 17, 2025 | 68.07 | 68.07 | 65.62 | 65.80 | 64.41 | -1.55% | 21,960 |
| Jun 16, 2025 | 67.17 | 67.61 | 66.70 | 66.83 | 65.42 | 0.71% | 24,450 |
| Jun 13, 2025 | 66.72 | 66.97 | 66.19 | 66.36 | 64.96 | -2.55% | 25,813 |
| Jun 12, 2025 | 68.01 | 68.26 | 67.81 | 68.10 | 66.66 | 0.32% | 10,033 |
| Jun 11, 2025 | 68.40 | 68.60 | 67.88 | 67.88 | 66.45 | -0.26% | 13,171 |
| Jun 10, 2025 | 68.38 | 68.38 | 67.61 | 68.06 | 66.62 | 0.38% | 17,917 |
| Jun 9, 2025 | 67.83 | 68.18 | 67.51 | 67.80 | 66.37 | 0.24% | 24,163 |
| Jun 6, 2025 | 67.44 | 67.66 | 67.20 | 67.64 | 66.21 | 1.28% | 106,524 |
| Jun 5, 2025 | 66.95 | 67.07 | 66.62 | 66.79 | 65.37 | -0.09% | 13,170 |
| Jun 4, 2025 | 66.55 | 67.07 | 66.55 | 66.85 | 65.44 | 0.61% | 12,927 |
| Jun 3, 2025 | 66.34 | 66.66 | 65.97 | 66.44 | 65.04 | -0.03% | 35,562 |
| Jun 2, 2025 | 66.35 | 66.65 | 65.44 | 66.46 | 65.06 | -0.02% | 33,633 |
| May 30, 2025 | 66.87 | 66.87 | 65.92 | 66.47 | 65.07 | -0.40% | 23,322 |
| May 29, 2025 | 66.72 | 66.78 | 66.22 | 66.74 | 65.33 | 0.37% | 28,495 |
| May 28, 2025 | 66.98 | 66.98 | 66.37 | 66.49 | 65.09 | -0.80% | 18,086 |
| May 27, 2025 | 66.81 | 67.03 | 66.18 | 67.03 | 65.61 | 2.10% | 23,036 |
| May 23, 2025 | 64.83 | 65.99 | 64.83 | 65.65 | 64.27 | -0.29% | 39,396 |
| May 22, 2025 | 65.54 | 66.03 | 65.43 | 65.84 | 64.45 | 0.06% | 14,174 |
| May 21, 2025 | 67.00 | 67.09 | 65.69 | 65.80 | 64.41 | -2.24% | 9,233 |
| May 20, 2025 | 67.74 | 67.74 | 67.19 | 67.31 | 65.88 | -0.61% | 10,177 |
| May 19, 2025 | 66.75 | 67.72 | 66.56 | 67.72 | 66.29 | 0.22% | 12,382 |
| May 16, 2025 | 67.05 | 67.57 | 66.95 | 67.57 | 66.14 | 0.58% | 16,170 |
| May 15, 2025 | 67.57 | 67.57 | 66.73 | 67.18 | 65.76 | -0.34% | 82,952 |
| May 14, 2025 | 67.53 | 67.66 | 67.18 | 67.41 | 65.99 | -0.09% | 7,314 |
| May 13, 2025 | 67.15 | 67.73 | 66.82 | 67.47 | 66.05 | 1.09% | 25,535 |
| May 12, 2025 | 66.99 | 67.21 | 66.30 | 66.74 | 65.33 | 2.88% | 16,234 |
| May 9, 2025 | 65.17 | 65.31 | 64.71 | 64.87 | 63.50 | 0.05% | 14,070 |
| May 8, 2025 | 65.00 | 65.17 | 64.56 | 64.84 | 63.47 | 1.07% | 10,066 |
| May 7, 2025 | 64.16 | 64.43 | 63.99 | 64.16 | 62.80 | -0.16% | 14,938 |
| May 6, 2025 | 64.32 | 64.49 | 63.96 | 64.26 | 62.90 | -0.26% | 9,027 |
| May 5, 2025 | 64.50 | 65.00 | 64.42 | 64.42 | 63.06 | -0.34% | 13,727 |
| May 2, 2025 | 64.33 | 64.93 | 64.26 | 64.64 | 63.28 | 2.12% | 190,825 |
| May 1, 2025 | 63.07 | 64.09 | 63.07 | 63.30 | 61.96 | -0.53% | 32,171 |
| Apr 30, 2025 | 63.11 | 63.64 | 62.62 | 63.64 | 62.29 | -0.43% | 15,449 |
| Apr 29, 2025 | 63.58 | 64.13 | 63.45 | 63.91 | 62.56 | -0.30% | 5,306 |
| Apr 28, 2025 | 63.52 | 64.22 | 63.28 | 64.11 | 62.75 | 1.05% | 21,688 |
| Apr 25, 2025 | 63.20 | 63.75 | 63.08 | 63.44 | 62.10 | - | 27,342 |
| Apr 24, 2025 | 62.34 | 63.52 | 62.34 | 63.44 | 62.10 | 2.79% | 13,037 |
| Apr 23, 2025 | 62.35 | 63.38 | 61.47 | 61.72 | 60.41 | 1.41% | 7,973 |
| Apr 22, 2025 | 60.07 | 61.20 | 60.07 | 60.86 | 59.57 | 2.72% | 22,841 |
| Apr 21, 2025 | 60.19 | 60.45 | 58.89 | 59.25 | 58.00 | -2.16% | 29,355 |
| Apr 17, 2025 | 60.55 | 61.06 | 60.52 | 60.56 | 59.28 | 1.06% | 10,601 |
| Apr 16, 2025 | 60.40 | 60.62 | 59.50 | 59.93 | 58.66 | -1.69% | 15,102 |