Invesco Global Listed Private Equity ETF (PSP)

55.14
-1.63 (-2.87%)
NYSE · Last Trade: Mar 22nd, 1:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Global Listed Private Equity ETF (PSP)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202656.2456.2454.9255.1471,19555.14
3/19/202656.0057.0655.8656.7726,15956.77
3/18/202657.1557.6656.5856.8138,57156.81
3/17/202656.5257.5056.5257.2177,21257.21
3/16/202656.1056.4755.8056.15113,32956.15
3/13/202656.1156.6655.6555.86203,47455.86
3/12/202656.3056.6155.6155.6743,78955.67
3/11/202657.3957.5656.4156.81123,26256.81
3/10/202658.3258.8657.6557.9046,86557.90
3/09/202657.2858.7756.7058.31179,86658.31
3/06/202658.5058.9657.7158.5647,54158.56
3/05/202659.2360.4159.0059.4970,22659.49
3/04/202659.1460.2559.0360.2145,19560.21
3/03/202658.2959.7057.4059.09127,64259.09
3/02/202659.2160.5059.0360.17238,03560.17
2/27/202661.2061.2260.2660.3840,91260.38
2/26/202662.0262.2061.3461.79141,52861.79
2/25/202661.0061.8060.7461.5275,47061.52
2/24/202660.1961.0060.1960.6459,26060.64
2/23/202662.0662.0660.0460.44127,20960.44
2/20/202662.1562.8561.9062.45185,22862.45
2/19/202663.3663.3661.9462.54137,53262.54
2/18/202663.6664.1663.6664.119,77964.11
2/17/202663.3563.8062.6163.73127,98363.73
2/13/202663.4563.9563.2863.4519,78063.45
2/12/202664.8264.9162.9563.45359,17463.45
2/11/202665.3565.3564.2064.29130,13664.29
2/10/202665.3665.8665.2265.2868,02365.28
2/09/202664.2865.1564.2864.94105,17364.94
2/06/202663.3964.2663.3964.17335,96864.17
2/05/202663.8363.8362.2762.6686,15462.66
2/04/202664.2064.8263.9064.3440,37964.34
2/03/202666.2566.2563.6664.2163,53364.21
2/02/202667.2067.4266.7967.3524,12567.35
1/30/202667.5967.8967.1267.6055,36567.60
1/29/202668.7969.3667.9968.4851,68668.48
1/28/202668.6368.7868.2268.4231,57868.42
1/27/202668.7568.8868.4068.7416,60268.74
1/26/202668.8368.8368.2068.4840,80868.48
1/23/202669.1869.1868.7168.9612,82568.96
1/22/202669.8869.8869.1669.4019,39769.40
1/21/202668.1268.8867.9168.7532,04468.75
1/20/202668.5068.9467.7067.7040,20067.70
1/16/202670.3370.4970.0770.3153,81270.31
1/15/202669.5870.1569.4469.9634,47269.96
1/14/202668.3168.6067.9468.4214,96268.42
1/13/202669.2269.2268.1068.3543,94768.35
1/12/202668.9069.3368.7969.3160,18369.31
1/09/202668.9269.1968.4269.0816,24869.08
1/08/202668.0068.6767.6668.38285,60968.38
1/07/202669.5669.5668.2268.45132,43768.45
1/06/202669.0169.5668.9069.2218,82769.22
1/05/202667.6169.3067.6168.9120,49968.91
1/02/202667.2767.7167.1467.7033,66467.70
12/31/202567.2867.3967.0767.0723,36667.07
12/30/202567.5467.7967.3067.3322,96567.33
12/29/202567.4567.8167.1567.5717,12367.57
12/26/202567.6367.7767.2667.4417,38167.44
12/24/202567.3067.6367.0967.5643,24967.56
12/23/202567.3067.5267.1167.2014,90167.20
12/22/202566.7067.5966.7067.2017,00867.20