Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
59.66
-0.26 (-0.43%)
At close: Jul 31, 2026, 4:00 PM EDT
59.66
0.00 (0.00%)
After-hours: Jul 31, 2026, 8:00 PM EDT
PSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 59.41 | 59.85 | 59.41 | 59.66 | 59.66 | -0.43% | 13,892 |
| Jul 30, 2026 | 59.29 | 59.92 | 58.91 | 59.92 | 59.92 | 1.40% | 5,351 |
| Jul 29, 2026 | 59.66 | 59.68 | 58.82 | 59.09 | 59.09 | -1.01% | 10,863 |
| Jul 28, 2026 | 59.05 | 59.83 | 58.95 | 59.70 | 59.69 | 1.16% | 20,309 |
| Jul 27, 2026 | 59.17 | 59.39 | 58.85 | 59.01 | 59.01 | 0.84% | 12,742 |
| Jul 24, 2026 | 57.99 | 58.60 | 57.77 | 58.52 | 58.52 | 1.53% | 22,404 |
| Jul 23, 2026 | 57.38 | 57.82 | 57.11 | 57.64 | 57.64 | -0.20% | 10,888 |
| Jul 22, 2026 | 58.30 | 58.30 | 57.66 | 57.75 | 57.75 | -0.30% | 12,092 |
| Jul 21, 2026 | 57.70 | 58.31 | 57.61 | 57.93 | 57.93 | 0.71% | 73,817 |
| Jul 20, 2026 | 58.21 | 58.21 | 57.43 | 57.52 | 57.52 | -1.69% | 23,031 |
| Jul 17, 2026 | 58.60 | 59.10 | 58.43 | 58.51 | 58.51 | -0.37% | 12,219 |
| Jul 16, 2026 | 58.51 | 58.88 | 58.33 | 58.73 | 58.73 | -0.38% | 10,215 |
| Jul 15, 2026 | 58.27 | 59.25 | 58.27 | 58.95 | 58.95 | 1.86% | 15,296 |
| Jul 14, 2026 | 57.36 | 58.08 | 57.36 | 57.88 | 57.88 | 0.57% | 11,990 |
| Jul 13, 2026 | 57.87 | 58.00 | 57.33 | 57.55 | 57.55 | -0.19% | 13,245 |
| Jul 10, 2026 | 57.58 | 58.07 | 57.37 | 57.66 | 57.66 | 1.10% | 19,826 |
| Jul 9, 2026 | 56.59 | 57.42 | 56.56 | 57.03 | 57.03 | 0.49% | 10,548 |
| Jul 8, 2026 | 56.77 | 56.83 | 56.09 | 56.75 | 56.75 | -1.27% | 48,362 |
| Jul 7, 2026 | 57.79 | 57.95 | 57.20 | 57.48 | 57.48 | -1.10% | 13,345 |
| Jul 6, 2026 | 57.13 | 58.19 | 57.13 | 58.12 | 58.12 | 1.84% | 21,160 |
| Jul 2, 2026 | 57.16 | 57.62 | 56.74 | 57.07 | 57.07 | 1.44% | 68,495 |
| Jul 1, 2026 | 55.79 | 56.67 | 55.79 | 56.26 | 56.26 | 1.01% | 17,561 |
| Jun 30, 2026 | 54.96 | 55.94 | 54.96 | 55.70 | 55.70 | 1.25% | 20,241 |
| Jun 29, 2026 | 55.21 | 55.36 | 54.69 | 55.01 | 55.01 | 0.49% | 25,425 |
| Jun 26, 2026 | 54.48 | 55.49 | 54.48 | 54.74 | 54.74 | -0.24% | 31,459 |
| Jun 25, 2026 | 54.78 | 55.38 | 54.47 | 54.87 | 54.87 | 1.03% | 124,468 |
| Jun 24, 2026 | 54.93 | 54.93 | 54.12 | 54.31 | 54.31 | -1.13% | 153,278 |
| Jun 23, 2026 | 55.58 | 55.99 | 54.82 | 54.93 | 54.93 | -2.66% | 378,641 |
| Jun 22, 2026 | 56.64 | 57.21 | 56.28 | 56.43 | 56.43 | -1.20% | 29,955 |
| Jun 18, 2026 | 58.46 | 58.46 | 57.93 | 58.23 | 57.12 | -0.75% | 19,441 |
| Jun 17, 2026 | 59.85 | 60.00 | 58.36 | 58.67 | 57.55 | -1.56% | 14,446 |
| Jun 16, 2026 | 59.73 | 60.09 | 59.58 | 59.60 | 58.46 | 0.59% | 20,855 |
| Jun 15, 2026 | 59.60 | 59.97 | 59.25 | 59.25 | 58.12 | 0.27% | 24,962 |
| Jun 12, 2026 | 58.69 | 59.26 | 58.69 | 59.09 | 57.96 | 1.01% | 26,311 |
| Jun 11, 2026 | 58.03 | 58.65 | 57.31 | 58.50 | 57.38 | 1.16% | 16,969 |
| Jun 10, 2026 | 58.20 | 59.09 | 57.80 | 57.83 | 56.73 | -1.26% | 11,503 |
| Jun 9, 2026 | 57.99 | 58.94 | 57.84 | 58.57 | 57.45 | 1.49% | 13,354 |
| Jun 8, 2026 | 58.38 | 58.38 | 57.65 | 57.71 | 56.61 | -0.26% | 275,032 |
| Jun 5, 2026 | 59.00 | 59.00 | 57.69 | 57.86 | 56.76 | -2.24% | 21,222 |
| Jun 4, 2026 | 58.28 | 59.41 | 58.28 | 59.19 | 58.06 | 2.30% | 64,581 |
| Jun 3, 2026 | 58.36 | 58.36 | 57.50 | 57.86 | 56.76 | -4.75% | 87,340 |
| Jun 2, 2026 | 60.75 | 61.31 | 60.40 | 60.75 | 59.59 | 0.09% | 148,076 |
| Jun 1, 2026 | 60.68 | 61.45 | 60.33 | 60.69 | 59.53 | -0.48% | 21,674 |
| May 29, 2026 | 60.67 | 61.50 | 60.67 | 60.98 | 59.82 | 0.73% | 14,958 |
| May 28, 2026 | 60.72 | 61.09 | 60.25 | 60.54 | 59.38 | -0.80% | 22,105 |
| May 27, 2026 | 61.14 | 61.50 | 60.81 | 61.03 | 59.86 | -0.28% | 16,225 |
| May 26, 2026 | 61.08 | 61.63 | 60.87 | 61.20 | 60.03 | 0.99% | 25,947 |
| May 22, 2026 | 60.90 | 60.99 | 60.38 | 60.60 | 59.44 | -0.35% | 19,637 |
| May 21, 2026 | 59.80 | 60.81 | 59.61 | 60.81 | 59.65 | 1.32% | 17,671 |
| May 20, 2026 | 58.50 | 60.29 | 58.46 | 60.02 | 58.87 | 2.18% | 268,254 |