Canada markets close in 5 hours 34 minutes

Invesco Global Listed Private Equity ETF (PSP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
65.60+0.06 (+0.09%)
As of 09:56AM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202465.9165.9165.6065.6065.601,187
Mar 27, 202465.2065.7365.2065.5465.549,500
Mar 26, 202465.7565.7565.0765.0765.076,800
Mar 25, 202465.2865.6565.2465.2865.2810,300
Mar 22, 202465.7865.7865.0365.0365.0310,600
Mar 21, 202465.5766.1365.4265.7765.7717,100
Mar 20, 202463.5564.8063.5564.7864.787,900
Mar 19, 202463.4164.0763.4163.8763.877,900
Mar 18, 202464.4764.4763.6863.6963.6911,100
Mar 18, 20240.538 Dividend
Mar 15, 202464.5465.1064.3764.9264.3829,200
Mar 14, 202465.2965.5664.2264.3863.854,800
Mar 13, 202465.0765.7465.0765.5665.0216,600
Mar 12, 202465.3865.5465.0365.4664.924,700
Mar 11, 202465.0065.1364.7665.0664.5212,900
Mar 08, 202465.7465.8165.1465.1464.609,000
Mar 07, 202464.9665.4364.8665.3764.836,700
Mar 06, 202464.6564.7364.3064.7364.195,400
Mar 05, 202464.2764.2763.6063.6063.079,800
Mar 04, 202464.4964.5963.9564.3363.8014,900
Mar 01, 202464.6264.8364.2964.8064.2638,300
Feb 29, 202464.4264.6363.8664.4063.8711,200
Feb 28, 202463.7664.2163.7663.9663.4311,200
Feb 27, 202464.3164.3964.0064.3263.797,300
Feb 26, 202464.7664.7663.7764.0663.5334,200
Feb 23, 202464.0864.2163.7163.9063.3727,000
Feb 22, 202463.9664.2963.9063.9663.4352,200
Feb 21, 202462.8763.6462.8763.6463.1116,700
Feb 20, 202463.3263.6263.2063.4462.9115,000
Feb 16, 202463.3863.8663.2363.4962.9614,700
Feb 15, 202463.3363.8362.9763.7563.2217,800
Feb 14, 202462.3362.7362.3362.7062.189,500
Feb 13, 202462.0762.3561.3261.7261.2114,900
Feb 12, 202463.3163.7763.3163.6063.0711,100
Feb 09, 202462.6062.9162.3562.8262.3018,800
Feb 08, 202462.2162.7762.2162.5462.0219,000
Feb 07, 202461.5062.0461.4661.7661.2516,000
Feb 06, 202461.0861.3060.9061.2660.7510,000
Feb 05, 202461.1161.1160.3760.8060.3059,100
Feb 02, 202461.4961.7261.1761.5661.0521,100
Feb 01, 202462.1962.1961.2762.0561.5410,200
Jan 31, 202462.5962.5961.4861.8161.3011,500
Jan 30, 202462.4062.5762.2862.4361.9117,200
Jan 29, 202462.2862.3761.9862.3761.857,500
Jan 26, 202462.0862.3562.0862.2261.7044,100
Jan 25, 202461.8961.8961.1061.7161.2010,300
Jan 24, 202461.5561.5560.8260.9360.4311,100
Jan 23, 202460.7860.9260.3360.5860.0817,000
Jan 22, 202460.5160.8060.4060.5660.0610,200
Jan 19, 202459.7860.2859.4460.2859.789,300
Jan 18, 202459.1759.6359.0659.6259.1344,500
Jan 17, 202458.3558.8758.2258.8758.388,900
Jan 16, 202459.3459.4558.9059.0958.6051,200
Jan 12, 202460.3060.3059.8559.9659.465,000
Jan 11, 202460.0460.0759.4759.9659.4621,700
Jan 10, 202459.9960.1059.6759.9559.456,800
Jan 09, 202460.0060.0059.6259.8159.316,700
Jan 08, 202459.7960.5959.7560.2759.777,900
Jan 05, 202459.5260.3059.5259.7359.2417,900
Jan 04, 202459.6760.3859.6759.9859.48155,900
Jan 03, 202459.9860.4859.5459.8659.3623,100
Jan 02, 202461.5561.8260.5060.7560.2518,900
Dec 29, 202362.4962.5662.0162.2061.6814,600
Dec 28, 202362.5962.7562.4762.5362.017,800
Dec 27, 202362.3562.9462.3362.7962.2738,900
Dec 26, 202361.7662.6061.7662.4661.9412,400
Dec 22, 202361.9362.2561.9161.9261.4132,500
Dec 21, 202361.5161.5961.1361.4460.9321,500
Dec 20, 202361.3861.9860.7360.7360.2322,800
Dec 19, 202361.0061.7560.9661.5761.0625,800
Dec 18, 202360.8660.9760.5560.8760.3724,400
Dec 18, 20230.747 Dividend
Dec 15, 202361.6161.7461.0661.3160.0614,500
Dec 14, 202360.7161.6560.7161.5360.2813,100
Dec 13, 202358.2759.3357.7959.0257.8217,400
Dec 12, 202357.9658.1857.7858.0556.875,100
Dec 11, 202357.8058.2457.6957.9756.7913,400
Dec 08, 202357.4758.1157.4757.9756.7933,900
Dec 07, 202357.3158.0357.3157.8156.6316,700
Dec 06, 202357.6857.9357.1057.1555.9914,800
Dec 05, 202357.3957.3956.9456.9455.788,600
Dec 04, 202356.9457.4656.9456.9955.8312,700
Dec 01, 202356.7657.7656.6657.7656.5824,200
Nov 30, 202356.9057.0056.4756.8855.725,400
Nov 29, 202356.1556.6456.0056.6455.497,400
Nov 28, 202355.5555.8455.3555.7954.6522,500
Nov 27, 202355.7655.7655.2255.5454.4117,200
Nov 24, 202355.4055.8855.4055.6554.52407,100
Nov 22, 202355.1255.2454.7555.2454.11222,200
Nov 21, 202355.0755.0754.6054.7753.6517,700
Nov 20, 202354.8355.1254.5755.0753.9514,700
Nov 17, 202354.6054.7454.3054.6753.5619,200
Nov 16, 202354.4254.4253.8153.8252.726,400
Nov 15, 202354.2554.5054.0354.2353.1328,300
Nov 14, 202353.3554.1353.3553.9352.839,900
Nov 13, 202351.3451.8951.3451.7850.736,600
Nov 10, 202351.4851.9051.1451.8750.8114,500
Nov 09, 202351.8952.1251.2351.3750.329,300
Nov 08, 202351.0851.7251.0851.5250.4731,600
Nov 07, 202350.8351.3350.8151.0850.0436,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...