Invesco Global Listed Private Equity ETF (PSP)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 63.05 | 63.83 | 63.08 | 63.40 | 63.40 | 6,886 |
| May 01, 2024 | 62.97 | 64.03 | 62.77 | 63.16 | 63.16 | 10,800 |
| Apr 30, 2024 | 63.80 | 64.04 | 63.27 | 63.27 | 63.27 | 62,300 |
| Apr 29, 2024 | 64.17 | 64.36 | 63.93 | 64.20 | 64.20 | 7,900 |
| Apr 26, 2024 | 64.13 | 64.13 | 63.69 | 63.86 | 63.86 | 8,200 |
| Apr 25, 2024 | 63.63 | 63.63 | 62.66 | 63.01 | 63.01 | 13,000 |
| Apr 24, 2024 | 64.07 | 64.08 | 63.42 | 63.62 | 63.62 | 18,400 |
| Apr 23, 2024 | 63.25 | 64.43 | 63.25 | 64.16 | 64.16 | 41,500 |
| Apr 22, 2024 | 62.46 | 63.08 | 62.37 | 62.97 | 62.97 | 6,700 |
| Apr 19, 2024 | 61.95 | 62.63 | 61.81 | 62.12 | 62.12 | 27,500 |
| Apr 18, 2024 | 62.51 | 62.73 | 62.12 | 62.35 | 62.35 | 9,400 |
| Apr 17, 2024 | 63.13 | 63.16 | 62.54 | 62.85 | 62.85 | 20,800 |
| Apr 16, 2024 | 62.99 | 63.10 | 62.63 | 62.97 | 62.97 | 7,300 |
| Apr 15, 2024 | 64.70 | 64.94 | 63.29 | 63.30 | 63.30 | 50,600 |
| Apr 12, 2024 | 64.55 | 64.55 | 63.86 | 63.90 | 63.90 | 27,700 |
| Apr 11, 2024 | 65.01 | 65.66 | 64.66 | 65.29 | 65.29 | 7,600 |
| Apr 10, 2024 | 65.21 | 65.21 | 64.53 | 64.75 | 64.75 | 14,200 |
| Apr 09, 2024 | 66.38 | 66.38 | 65.73 | 66.12 | 66.12 | 5,000 |
| Apr 08, 2024 | 65.96 | 66.23 | 65.62 | 65.82 | 65.82 | 20,300 |
| Apr 05, 2024 | 64.74 | 65.65 | 64.74 | 65.30 | 65.30 | 13,200 |
| Apr 04, 2024 | 65.97 | 66.14 | 64.74 | 64.74 | 64.74 | 8,800 |
| Apr 03, 2024 | 65.00 | 65.68 | 65.00 | 65.59 | 65.59 | 236,200 |
| Apr 02, 2024 | 65.07 | 65.27 | 64.71 | 65.04 | 65.04 | 9,200 |
| Apr 01, 2024 | 66.03 | 66.03 | 65.29 | 65.56 | 65.56 | 39,200 |
| Mar 28, 2024 | 65.91 | 66.14 | 65.60 | 65.96 | 65.96 | 51,800 |
| Mar 27, 2024 | 65.20 | 65.73 | 65.20 | 65.54 | 65.54 | 9,500 |
| Mar 26, 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 65.07 | 6,800 |
| Mar 25, 2024 | 65.28 | 65.65 | 65.24 | 65.28 | 65.28 | 10,300 |
| Mar 22, 2024 | 65.78 | 65.78 | 65.03 | 65.03 | 65.03 | 10,600 |
| Mar 21, 2024 | 65.57 | 66.13 | 65.42 | 65.77 | 65.77 | 17,100 |
| Mar 20, 2024 | 63.55 | 64.80 | 63.55 | 64.78 | 64.78 | 7,900 |
| Mar 19, 2024 | 63.41 | 64.07 | 63.41 | 63.87 | 63.87 | 7,900 |
| Mar 18, 2024 | 64.47 | 64.47 | 63.68 | 63.69 | 63.69 | 11,100 |
| Mar 18, 2024 | 0.538 Dividend | |||||
| Mar 15, 2024 | 64.54 | 65.10 | 64.37 | 64.92 | 64.38 | 29,200 |
| Mar 14, 2024 | 65.29 | 65.56 | 64.22 | 64.38 | 63.85 | 4,800 |
| Mar 13, 2024 | 65.07 | 65.74 | 65.07 | 65.56 | 65.02 | 16,600 |
| Mar 12, 2024 | 65.38 | 65.54 | 65.03 | 65.46 | 64.92 | 4,700 |
| Mar 11, 2024 | 65.00 | 65.13 | 64.76 | 65.06 | 64.52 | 12,900 |
| Mar 08, 2024 | 65.74 | 65.81 | 65.14 | 65.14 | 64.60 | 9,000 |
| Mar 07, 2024 | 64.96 | 65.43 | 64.86 | 65.37 | 64.83 | 6,700 |
| Mar 06, 2024 | 64.65 | 64.73 | 64.30 | 64.73 | 64.19 | 5,400 |
| Mar 05, 2024 | 64.27 | 64.27 | 63.60 | 63.60 | 63.07 | 9,800 |
| Mar 04, 2024 | 64.49 | 64.59 | 63.95 | 64.33 | 63.80 | 14,900 |
| Mar 01, 2024 | 64.62 | 64.83 | 64.29 | 64.80 | 64.26 | 38,300 |
| Feb 29, 2024 | 64.42 | 64.63 | 63.86 | 64.40 | 63.87 | 11,200 |
| Feb 28, 2024 | 63.76 | 64.21 | 63.76 | 63.96 | 63.43 | 11,200 |
| Feb 27, 2024 | 64.31 | 64.39 | 64.00 | 64.32 | 63.79 | 7,300 |
| Feb 26, 2024 | 64.76 | 64.76 | 63.77 | 64.06 | 63.53 | 34,200 |
| Feb 23, 2024 | 64.08 | 64.21 | 63.71 | 63.90 | 63.37 | 27,000 |
| Feb 22, 2024 | 63.96 | 64.29 | 63.90 | 63.96 | 63.43 | 52,200 |
| Feb 21, 2024 | 62.87 | 63.64 | 62.87 | 63.64 | 63.11 | 16,700 |
| Feb 20, 2024 | 63.32 | 63.62 | 63.20 | 63.44 | 62.91 | 15,000 |
| Feb 16, 2024 | 63.38 | 63.86 | 63.23 | 63.49 | 62.96 | 14,700 |
| Feb 15, 2024 | 63.33 | 63.83 | 62.97 | 63.75 | 63.22 | 17,800 |
| Feb 14, 2024 | 62.33 | 62.73 | 62.33 | 62.70 | 62.18 | 9,500 |
| Feb 13, 2024 | 62.07 | 62.35 | 61.32 | 61.72 | 61.21 | 14,900 |
| Feb 12, 2024 | 63.31 | 63.77 | 63.31 | 63.60 | 63.07 | 11,100 |
| Feb 09, 2024 | 62.60 | 62.91 | 62.35 | 62.82 | 62.30 | 18,800 |
| Feb 08, 2024 | 62.21 | 62.77 | 62.21 | 62.54 | 62.02 | 19,000 |
| Feb 07, 2024 | 61.50 | 62.04 | 61.46 | 61.76 | 61.25 | 16,000 |
| Feb 06, 2024 | 61.08 | 61.30 | 60.90 | 61.26 | 60.75 | 10,000 |
| Feb 05, 2024 | 61.11 | 61.11 | 60.37 | 60.80 | 60.30 | 59,100 |
| Feb 02, 2024 | 61.49 | 61.72 | 61.17 | 61.56 | 61.05 | 21,100 |
| Feb 01, 2024 | 62.19 | 62.19 | 61.27 | 62.05 | 61.54 | 10,200 |
| Jan 31, 2024 | 62.59 | 62.59 | 61.48 | 61.81 | 61.30 | 11,500 |
| Jan 30, 2024 | 62.40 | 62.57 | 62.28 | 62.43 | 61.91 | 17,200 |
| Jan 29, 2024 | 62.28 | 62.37 | 61.98 | 62.37 | 61.85 | 7,500 |
| Jan 26, 2024 | 62.08 | 62.35 | 62.08 | 62.22 | 61.70 | 44,100 |
| Jan 25, 2024 | 61.89 | 61.89 | 61.10 | 61.71 | 61.20 | 10,300 |
| Jan 24, 2024 | 61.55 | 61.55 | 60.82 | 60.93 | 60.43 | 11,100 |
| Jan 23, 2024 | 60.78 | 60.92 | 60.33 | 60.58 | 60.08 | 17,000 |
| Jan 22, 2024 | 60.51 | 60.80 | 60.40 | 60.56 | 60.06 | 10,200 |
| Jan 19, 2024 | 59.78 | 60.28 | 59.44 | 60.28 | 59.78 | 9,300 |
| Jan 18, 2024 | 59.17 | 59.63 | 59.06 | 59.62 | 59.13 | 44,500 |
| Jan 17, 2024 | 58.35 | 58.87 | 58.22 | 58.87 | 58.38 | 8,900 |
| Jan 16, 2024 | 59.34 | 59.45 | 58.90 | 59.09 | 58.60 | 51,200 |
| Jan 12, 2024 | 60.30 | 60.30 | 59.85 | 59.96 | 59.46 | 5,000 |
| Jan 11, 2024 | 60.04 | 60.07 | 59.47 | 59.96 | 59.46 | 21,700 |
| Jan 10, 2024 | 59.99 | 60.10 | 59.67 | 59.95 | 59.45 | 6,800 |
| Jan 09, 2024 | 60.00 | 60.00 | 59.62 | 59.81 | 59.31 | 6,700 |
| Jan 08, 2024 | 59.79 | 60.59 | 59.75 | 60.27 | 59.77 | 7,900 |
| Jan 05, 2024 | 59.52 | 60.30 | 59.52 | 59.73 | 59.24 | 17,900 |
| Jan 04, 2024 | 59.67 | 60.38 | 59.67 | 59.98 | 59.48 | 155,900 |
| Jan 03, 2024 | 59.98 | 60.48 | 59.54 | 59.86 | 59.36 | 23,100 |
| Jan 02, 2024 | 61.55 | 61.82 | 60.50 | 60.75 | 60.25 | 18,900 |
| Dec 29, 2023 | 62.49 | 62.56 | 62.01 | 62.20 | 61.68 | 14,600 |
| Dec 28, 2023 | 62.59 | 62.75 | 62.47 | 62.53 | 62.01 | 7,800 |
| Dec 27, 2023 | 62.35 | 62.94 | 62.33 | 62.79 | 62.27 | 38,900 |
| Dec 26, 2023 | 61.76 | 62.60 | 61.76 | 62.46 | 61.94 | 12,400 |
| Dec 22, 2023 | 61.93 | 62.25 | 61.91 | 61.92 | 61.41 | 32,500 |
| Dec 21, 2023 | 61.51 | 61.59 | 61.13 | 61.44 | 60.93 | 21,500 |
| Dec 20, 2023 | 61.38 | 61.98 | 60.73 | 60.73 | 60.23 | 22,800 |
| Dec 19, 2023 | 61.00 | 61.75 | 60.96 | 61.57 | 61.06 | 25,800 |
| Dec 18, 2023 | 60.86 | 60.97 | 60.55 | 60.87 | 60.37 | 24,400 |
| Dec 18, 2023 | 0.747 Dividend | |||||
| Dec 15, 2023 | 61.61 | 61.74 | 61.06 | 61.31 | 60.06 | 14,500 |
| Dec 14, 2023 | 60.71 | 61.65 | 60.71 | 61.53 | 60.28 | 13,100 |
| Dec 13, 2023 | 58.27 | 59.33 | 57.79 | 59.02 | 57.82 | 17,400 |
| Dec 12, 2023 | 57.96 | 58.18 | 57.78 | 58.05 | 56.87 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.