Invesco Global Listed Private Equity ETF (PSP)

Last Price62.25

Change+0.44 (0.71%)

NYSE · Last Trade: May 6th, 9:25 PM EDT

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

Date Range:

2026-02-07 - 2026-05-07

Date	Open	High	Low	Close	Volume	Adjusted Close
5/06/2026	62.44	62.48	61.89	62.25	23,065	62.25
5/05/2026	61.21	61.96	61.05	61.81	28,272	61.81
5/04/2026	60.76	61.79	60.74	60.90	14,965	60.90
5/01/2026	60.95	61.64	60.92	61.09	38,044	61.09
4/30/2026	59.40	61.08	59.37	60.92	58,781	60.92
4/29/2026	59.55	59.55	58.75	58.96	20,860	58.96
4/28/2026	59.69	60.05	59.51	59.94	14,831	59.94
4/27/2026	60.56	60.64	60.00	60.26	21,333	60.26
4/24/2026	60.85	61.03	60.42	60.65	24,486	60.65
4/23/2026	61.93	61.93	60.08	60.74	51,556	60.74
4/22/2026	62.71	63.11	62.29	62.66	53,376	62.66
4/21/2026	62.79	63.36	62.03	62.28	17,387	62.28
4/20/2026	62.53	62.85	62.32	62.52	35,043	62.52
4/17/2026	62.97	63.42	62.56	62.74	12,187	62.74
4/16/2026	62.52	62.52	61.36	61.45	30,015	61.45
4/15/2026	60.97	62.17	60.97	62.03	55,887	62.03
4/14/2026	59.48	60.95	59.48	60.50	67,846	60.50
4/13/2026	57.33	59.33	57.33	59.07	129,955	59.07
4/10/2026	58.06	58.06	57.05	57.66	44,739	57.66
4/09/2026	57.35	57.88	56.99	57.52	51,433	57.52
4/08/2026	58.67	59.34	57.53	57.89	48,838	57.89
4/07/2026	56.47	56.90	55.90	56.76	31,222	56.76
4/06/2026	56.84	57.09	56.25	56.80	29,670	56.80
4/02/2026	55.21	56.88	55.21	56.58	28,148	56.58
4/01/2026	57.27	57.38	56.42	56.72	53,191	56.72
3/31/2026	55.89	56.81	55.59	56.52	47,372	56.52
3/30/2026	54.67	55.82	54.60	55.14	32,284	55.14
3/27/2026	54.96	55.22	54.18	54.59	39,784	54.59
3/26/2026	55.51	56.40	55.28	55.32	51,149	55.32
3/25/2026	56.36	57.12	56.00	56.45	116,600	56.45
3/24/2026	54.89	55.63	54.89	55.32	100,182	55.32
3/23/2026	56.06	56.72	55.63	55.76	50,543	55.76
3/20/2026	56.24	56.24	54.92	55.14	71,195	54.99
3/19/2026	56.00	57.06	55.86	56.77	26,159	56.61
3/18/2026	57.15	57.66	56.58	56.81	38,571	56.65
3/17/2026	56.52	57.50	56.52	57.21	77,212	57.05
3/16/2026	56.10	56.47	55.80	56.15	113,329	55.99
3/13/2026	56.11	56.66	55.65	55.86	203,474	55.70
3/12/2026	56.30	56.61	55.61	55.67	43,789	55.52
3/11/2026	57.39	57.56	56.41	56.81	123,262	56.66
3/10/2026	58.32	58.86	57.65	57.90	46,865	57.74
3/09/2026	57.28	58.77	56.70	58.31	179,866	58.15
3/06/2026	58.50	58.96	57.71	58.56	47,541	58.40
3/05/2026	59.23	60.41	59.00	59.49	70,226	59.32
3/04/2026	59.14	60.25	59.03	60.21	45,195	60.04
3/03/2026	58.29	59.70	57.40	59.09	127,642	58.93
3/02/2026	59.21	60.50	59.03	60.17	238,035	60.00
2/27/2026	61.20	61.22	60.26	60.38	40,912	60.21
2/26/2026	62.02	62.20	61.34	61.79	141,528	61.62
2/25/2026	61.00	61.80	60.74	61.52	75,470	61.35
2/24/2026	60.19	61.00	60.19	60.64	59,260	60.47
2/23/2026	62.06	62.06	60.04	60.44	127,209	60.27
2/20/2026	62.15	62.85	61.90	62.45	185,228	62.28
2/19/2026	63.36	63.36	61.94	62.54	137,532	62.37
2/18/2026	63.66	64.16	63.66	64.11	9,779	63.93
2/17/2026	63.35	63.80	62.61	63.73	127,983	63.55
2/13/2026	63.45	63.95	63.28	63.45	19,780	63.27
2/12/2026	64.82	64.91	62.95	63.45	359,174	63.27
2/11/2026	65.35	65.35	64.20	64.29	130,136	64.11
2/10/2026	65.36	65.86	65.22	65.28	68,023	65.10
2/09/2026	64.28	65.15	64.28	64.94	105,173	64.76