Invesco Global Listed Private Equity ETF (PSP)

PSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	58.46	58.46	57.93	58.23	58.23	-0.75%	19,441
Jun 17, 2026	59.85	60.00	58.36	58.67	58.67	-1.56%	14,438
Jun 16, 2026	59.73	60.09	59.58	59.60	59.60	0.59%	20,855
Jun 15, 2026	59.60	59.97	59.25	59.25	59.25	0.27%	24,962
Jun 12, 2026	58.69	59.26	58.69	59.09	59.09	1.01%	26,311
Jun 11, 2026	58.03	58.65	57.31	58.50	58.50	1.16%	16,969
Jun 10, 2026	58.20	59.09	57.80	57.83	57.83	-1.26%	11,503
Jun 9, 2026	57.99	58.94	57.84	58.57	58.57	1.49%	13,354
Jun 8, 2026	58.38	58.38	57.65	57.71	57.71	-0.26%	275,032
Jun 5, 2026	59.00	59.00	57.69	57.86	57.86	-2.24%	21,122
Jun 4, 2026	58.28	59.41	58.28	59.19	59.19	2.30%	64,581
Jun 3, 2026	58.36	58.36	57.50	57.86	57.86	-4.75%	87,248
Jun 2, 2026	60.75	61.31	60.40	60.75	60.75	0.09%	148,076
Jun 1, 2026	60.68	61.45	60.33	60.69	60.69	-0.48%	21,674
May 29, 2026	60.67	61.50	60.67	60.98	60.98	0.73%	14,958
May 28, 2026	60.72	61.09	60.25	60.54	60.54	-0.80%	22,105
May 27, 2026	61.14	61.50	60.81	61.03	61.03	-0.28%	16,219
May 26, 2026	61.08	61.63	60.87	61.20	61.20	0.99%	25,931
May 22, 2026	60.90	60.99	60.38	60.60	60.60	-0.35%	19,637
May 21, 2026	59.80	60.81	59.61	60.81	60.81	1.32%	17,671
May 20, 2026	58.50	60.29	58.46	60.02	60.02	2.18%	268,253
May 19, 2026	59.86	59.86	58.67	58.74	58.74	-1.64%	53,832
May 18, 2026	59.56	60.03	59.24	59.72	59.72	-0.07%	18,019
May 15, 2026	60.00	60.06	59.56	59.76	59.76	-0.88%	18,723
May 14, 2026	60.45	60.83	60.09	60.29	60.29	-0.26%	53,365
May 13, 2026	60.71	60.79	60.16	60.45	60.45	-0.82%	52,855
May 12, 2026	60.56	60.95	60.17	60.95	60.95	-0.60%	26,400
May 11, 2026	61.94	61.94	61.26	61.32	61.32	-1.30%	52,519
May 8, 2026	61.47	62.15	61.25	62.13	62.13	1.46%	68,077
May 7, 2026	62.00	62.00	61.20	61.24	61.23	-1.63%	20,497
May 6, 2026	62.44	62.49	61.89	62.25	62.25	0.71%	23,064
May 5, 2026	61.21	61.96	61.05	61.81	61.81	1.50%	28,271
May 4, 2026	60.76	61.80	60.74	60.90	60.90	-0.31%	14,965
May 1, 2026	60.95	61.64	60.92	61.09	61.09	0.28%	38,043
Apr 30, 2026	59.40	61.08	59.37	60.92	60.92	3.32%	58,780
Apr 29, 2026	59.55	59.55	58.75	58.96	58.96	-1.64%	20,860
Apr 28, 2026	59.69	60.05	59.51	59.94	59.94	-0.53%	14,831
Apr 27, 2026	60.56	60.64	60.00	60.26	60.26	-0.64%	21,332
Apr 24, 2026	60.85	61.03	60.42	60.65	60.65	-0.15%	24,485
Apr 23, 2026	61.93	61.93	60.08	60.74	60.74	-3.06%	51,555
Apr 22, 2026	62.71	63.11	62.29	62.66	62.66	0.61%	53,375
Apr 21, 2026	62.79	63.36	62.03	62.28	62.28	-0.38%	17,386
Apr 20, 2026	62.53	62.86	62.32	62.52	62.52	-0.35%	35,043
Apr 17, 2026	62.97	63.42	62.56	62.74	62.74	2.10%	12,185
Apr 16, 2026	62.52	62.52	61.36	61.45	61.45	-0.94%	30,014
Apr 15, 2026	60.97	62.17	60.97	62.03	62.03	2.53%	55,887
Apr 14, 2026	59.48	60.95	59.48	60.50	60.50	2.42%	67,845
Apr 13, 2026	57.33	59.33	57.33	59.07	59.07	2.45%	129,954
Apr 10, 2026	58.06	58.06	57.05	57.66	57.66	0.24%	44,738
Apr 9, 2026	57.35	57.89	56.99	57.52	57.52	-0.64%	51,432

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.