NYSEArca - Delayed Quote USD

Invesco Global Listed Private Equity ETF (PSP)

71.65 +0.85 (+1.19%)
At close: December 11 at 3:59:50 PM EST
70.51 -1.14 (-1.59%)
After hours: December 11 at 5:47:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 71.19 71.66 71.01 71.65 71.65 9,800
Dec 10, 2024 71.01 71.15 70.72 70.81 70.81 69,000
Dec 9, 2024 71.73 71.95 70.82 70.84 70.84 23,400
Dec 6, 2024 71.87 71.87 71.15 71.52 71.52 127,900
Dec 5, 2024 71.47 71.78 71.10 71.53 71.53 13,400
Dec 4, 2024 71.04 71.41 71.04 71.22 71.22 25,000
Dec 3, 2024 71.14 71.23 70.77 71.08 71.08 15,300
Dec 2, 2024 71.97 71.97 70.69 71.25 71.25 17,700
Nov 29, 2024 71.36 71.69 71.24 71.65 71.65 8,300
Nov 27, 2024 71.53 71.61 70.83 71.20 71.20 18,700
Nov 26, 2024 71.25 71.25 70.70 71.00 71.00 25,400
Nov 25, 2024 71.54 71.71 71.11 71.46 71.46 36,900
Nov 22, 2024 70.49 70.94 70.16 70.93 70.93 25,600
Nov 21, 2024 69.64 70.40 69.10 70.35 70.35 25,100
Nov 20, 2024 69.43 69.45 68.80 69.45 69.45 12,300
Nov 19, 2024 68.50 69.43 68.33 69.40 69.40 18,100
Nov 18, 2024 68.69 69.09 68.55 68.92 68.92 19,000
Nov 15, 2024 69.04 69.04 68.25 68.53 68.53 18,900
Nov 14, 2024 69.05 69.37 68.72 68.91 68.91 35,100
Nov 13, 2024 69.30 69.30 68.30 68.30 68.30 19,200
Nov 12, 2024 70.40 70.40 69.23 69.57 69.57 50,500
Nov 11, 2024 70.07 71.06 70.07 70.87 70.87 25,300
Nov 8, 2024 69.53 69.92 69.50 69.92 69.92 17,800
Nov 7, 2024 69.94 69.94 69.30 69.71 69.71 55,500
Nov 6, 2024 68.54 69.54 68.08 69.40 69.40 18,500
Nov 5, 2024 67.32 67.39 66.74 67.11 67.11 14,200
Nov 4, 2024 67.06 67.06 66.48 66.60 66.60 6,300
Nov 1, 2024 67.60 67.65 66.73 66.84 66.84 26,500
Oct 31, 2024 68.23 68.23 66.90 67.28 67.28 13,100
Oct 30, 2024 68.17 69.01 68.17 68.34 68.34 12,600
Oct 29, 2024 68.21 68.68 68.21 68.27 68.27 22,000
Oct 28, 2024 68.43 68.94 68.40 68.72 68.72 9,500
Oct 25, 2024 68.66 68.66 67.63 67.68 67.68 9,400
Oct 24, 2024 68.03 68.61 67.86 68.18 68.18 10,800
Oct 23, 2024 68.07 68.21 67.39 67.52 67.52 14,400
Oct 22, 2024 68.77 68.77 68.27 68.53 68.53 9,900
Oct 21, 2024 69.38 69.78 68.94 68.94 68.94 12,300
Oct 18, 2024 69.29 69.85 68.97 69.45 69.45 27,800
Oct 17, 2024 68.52 69.37 68.52 69.18 69.18 16,100
Oct 16, 2024 68.01 68.36 68.01 68.32 68.32 25,900
Oct 15, 2024 68.11 68.28 67.64 67.64 67.64 11,300
Oct 14, 2024 67.64 68.17 67.64 68.00 68.00 27,700
Oct 11, 2024 67.25 68.00 67.25 67.97 67.97 24,200
Oct 10, 2024 66.90 67.18 66.90 67.12 67.12 13,800
Oct 9, 2024 67.14 67.80 67.14 67.30 67.30 11,400
Oct 8, 2024 67.19 67.33 66.98 67.28 67.28 7,800
Oct 7, 2024 67.79 67.98 67.07 67.25 67.25 11,800
Oct 4, 2024 67.77 68.14 67.64 68.14 68.14 15,300
Oct 3, 2024 66.98 67.29 66.80 67.03 67.03 21,300
Oct 2, 2024 67.30 67.69 67.17 67.29 67.29 7,800
Oct 1, 2024 68.13 68.13 67.29 67.40 67.40 11,700
Sep 30, 2024 68.38 68.41 67.90 68.22 68.22 6,700
Sep 27, 2024 68.56 69.01 68.49 68.53 68.53 11,300
Sep 26, 2024 68.48 68.72 68.37 68.57 68.57 15,600
Sep 25, 2024 68.21 68.21 67.22 67.22 67.22 10,500
Sep 24, 2024 68.03 68.40 67.93 68.16 68.16 11,100
Sep 23, 2024 0.51 Dividend
Sep 23, 2024 68.26 68.33 67.60 68.00 68.00 12,500
Sep 20, 2024 69.12 69.12 68.29 68.37 67.86 6,100
Sep 19, 2024 68.68 69.46 68.48 69.01 68.49 18,800
Sep 18, 2024 67.43 68.29 67.19 67.30 66.80 11,100
Sep 17, 2024 67.50 67.78 67.27 67.58 67.07 10,800
Sep 16, 2024 66.60 67.13 66.57 67.13 66.63 8,800
Sep 13, 2024 65.59 66.31 65.59 66.09 65.60 11,300
Sep 12, 2024 64.40 65.28 64.39 65.28 64.79 11,600
Sep 11, 2024 62.75 64.02 62.61 64.02 63.54 9,400
Sep 10, 2024 63.57 63.57 62.77 63.42 62.95 7,600
Sep 9, 2024 63.79 63.92 63.40 63.42 62.95 9,000
Sep 6, 2024 63.70 63.88 62.35 62.50 62.03 11,700
Sep 5, 2024 63.60 64.02 63.17 63.44 62.97 17,200
Sep 4, 2024 63.35 63.80 63.13 63.17 62.70 10,300
Sep 3, 2024 64.55 64.55 63.13 63.13 62.66 12,200
Aug 30, 2024 65.19 65.41 64.83 65.36 64.87 12,200
Aug 29, 2024 64.96 65.22 64.88 64.93 64.44 9,100
Aug 28, 2024 65.29 65.43 64.71 64.94 64.45 12,700
Aug 27, 2024 65.25 65.75 65.21 65.52 65.03 11,900
Aug 26, 2024 65.54 65.82 65.40 65.41 64.92 6,300
Aug 23, 2024 64.63 65.75 64.54 65.52 65.03 13,900
Aug 22, 2024 64.40 64.46 64.24 64.25 63.77 3,100
Aug 21, 2024 64.06 64.32 64.03 64.32 63.84 5,500
Aug 20, 2024 64.24 64.24 63.74 63.79 63.31 22,800
Aug 19, 2024 63.75 64.19 63.75 64.19 63.71 7,900
Aug 16, 2024 63.30 63.63 63.23 63.63 63.15 12,500
Aug 15, 2024 63.22 63.44 63.08 63.33 62.86 10,000
Aug 14, 2024 62.39 62.50 62.09 62.50 62.03 10,600
Aug 13, 2024 61.20 61.97 61.20 61.91 61.45 17,800
Aug 12, 2024 61.12 61.31 60.73 60.79 60.34 13,200
Aug 9, 2024 60.43 60.97 60.43 60.97 60.51 7,000
Aug 8, 2024 59.73 60.59 59.66 60.37 59.92 77,300
Aug 7, 2024 60.29 60.51 59.27 59.57 59.12 43,100
Aug 6, 2024 58.46 60.24 58.46 59.26 58.82 19,600
Aug 5, 2024 58.42 59.03 57.54 58.86 58.42 56,900
Aug 2, 2024 62.43 62.43 60.80 61.10 60.64 21,300
Aug 1, 2024 65.12 65.12 63.17 63.45 62.98 3,700
Jul 31, 2024 65.33 65.67 65.19 65.28 64.79 15,600
Jul 30, 2024 64.46 64.81 64.30 64.81 64.33 5,900
Jul 29, 2024 64.49 64.50 63.98 64.44 63.96 39,600
Jul 26, 2024 64.05 64.64 64.05 64.63 64.15 8,200
Jul 25, 2024 63.01 64.17 63.00 63.56 63.08 28,900
Jul 24, 2024 64.07 64.29 63.30 63.30 62.83 8,400
Jul 23, 2024 64.47 64.84 64.41 64.41 63.93 5,100
Jul 22, 2024 64.37 64.87 63.99 64.78 64.30 5,100
Jul 19, 2024 64.08 64.19 63.76 63.80 63.32 8,500
Jul 18, 2024 64.71 64.78 63.88 63.98 63.50 8,500
Jul 17, 2024 64.23 64.59 63.88 64.17 63.69 25,400
Jul 16, 2024 63.82 64.96 63.82 64.67 64.19 24,500
Jul 15, 2024 63.90 64.18 63.52 63.84 63.36 11,200
Jul 12, 2024 62.99 64.06 62.99 63.92 63.44 14,900
Jul 11, 2024 62.74 63.40 62.74 63.09 62.62 17,000
Jul 10, 2024 61.60 62.38 61.60 62.38 61.91 6,100
Jul 9, 2024 61.25 61.59 61.11 61.11 60.65 5,800
Jul 8, 2024 62.04 62.04 61.31 61.57 61.11 14,700
Jul 5, 2024 62.23 62.26 61.50 62.11 61.65 11,700
Jul 3, 2024 61.27 61.87 61.27 61.68 61.22 47,400
Jul 2, 2024 60.75 61.51 60.36 61.51 61.05 22,700
Jul 1, 2024 61.46 61.55 60.40 60.90 60.44 72,700
Jun 28, 2024 61.21 61.36 60.66 61.09 60.63 16,900
Jun 27, 2024 60.79 61.04 60.56 60.91 60.45 45,600
Jun 26, 2024 60.66 60.81 60.51 60.70 60.25 7,800
Jun 25, 2024 61.45 61.45 60.85 61.00 60.54 33,700
Jun 24, 2024 3.52 Dividend
Jun 24, 2024 61.31 62.03 61.29 61.72 61.26 6,500
Jun 21, 2024 64.78 64.78 64.30 64.48 60.51 12,100
Jun 20, 2024 64.98 65.39 64.98 65.26 61.24 27,400
Jun 18, 2024 64.61 65.12 64.50 64.93 60.93 16,200
Jun 17, 2024 64.00 64.73 63.83 64.73 60.74 7,300
Jun 14, 2024 64.32 64.41 64.06 64.33 60.37 8,000
Jun 13, 2024 65.65 65.65 64.63 64.83 60.83 5,000
Jun 12, 2024 66.23 66.61 65.71 65.71 61.66 9,700
Jun 11, 2024 64.63 64.78 64.26 64.70 60.71 6,500
Jun 10, 2024 63.82 65.26 63.82 65.21 61.19 11,300
Jun 7, 2024 64.28 64.68 64.21 64.38 60.41 4,100
Jun 6, 2024 65.98 65.98 65.20 65.33 61.30 5,900
Jun 5, 2024 65.88 66.45 65.46 66.21 62.13 12,900
Jun 4, 2024 66.20 66.20 65.19 65.53 61.49 6,100
Jun 3, 2024 65.86 65.86 65.19 65.80 61.75 5,900
May 31, 2024 65.73 65.74 65.18 65.74 61.69 4,700
May 30, 2024 65.13 65.78 64.86 65.48 61.44 18,800
May 29, 2024 65.28 65.47 64.78 64.78 60.79 5,900
May 28, 2024 66.82 66.82 65.98 66.15 62.07 11,100
May 24, 2024 65.91 66.53 65.91 66.33 62.24 8,300
May 23, 2024 65.82 65.99 65.25 65.36 61.33 22,200
May 22, 2024 66.07 66.45 65.67 65.89 61.83 12,900
May 21, 2024 66.13 66.40 66.04 66.39 62.30 7,800
May 20, 2024 66.41 66.51 65.95 66.15 62.07 8,300
May 17, 2024 66.23 66.23 65.56 66.07 62.00 8,800
May 16, 2024 66.62 66.62 66.06 66.29 62.20 12,400
May 15, 2024 66.55 67.26 66.49 67.18 63.04 23,700
May 14, 2024 65.97 66.06 65.62 65.81 61.75 9,300
May 13, 2024 65.50 65.68 65.18 65.26 61.24 12,000
May 10, 2024 65.28 65.30 64.92 65.15 61.14 6,800
May 9, 2024 64.98 64.99 64.61 64.84 60.84 5,600
May 8, 2024 64.71 64.80 64.41 64.64 60.66 7,600
May 7, 2024 65.06 65.20 64.80 65.03 61.02 6,700
May 6, 2024 64.44 65.06 64.44 64.99 60.98 7,900
May 3, 2024 64.40 64.55 63.93 63.94 60.00 12,900
May 2, 2024 63.05 63.83 62.96 63.40 59.49 6,900
May 1, 2024 62.97 64.03 62.77 63.16 59.27 10,800
Apr 30, 2024 63.80 64.04 63.27 63.27 59.37 62,300
Apr 29, 2024 64.17 64.36 63.93 64.20 60.24 7,900
Apr 26, 2024 64.13 64.13 63.69 63.86 59.92 8,200
Apr 25, 2024 63.63 63.63 62.66 63.01 59.13 13,000
Apr 24, 2024 64.07 64.08 63.42 63.62 59.70 18,400
Apr 23, 2024 63.25 64.43 63.25 64.16 60.21 41,500
Apr 22, 2024 62.46 63.08 62.37 62.97 59.09 6,700
Apr 19, 2024 61.95 62.63 61.81 62.12 58.29 27,500
Apr 18, 2024 62.51 62.73 62.12 62.35 58.51 9,400
Apr 17, 2024 63.13 63.16 62.54 62.85 58.98 20,800
Apr 16, 2024 62.99 63.10 62.63 62.97 59.09 7,300
Apr 15, 2024 64.70 64.94 63.29 63.30 59.40 50,600
Apr 12, 2024 64.55 64.55 63.86 63.90 59.96 27,700
Apr 11, 2024 65.01 65.66 64.66 65.29 61.27 7,600
Apr 10, 2024 65.21 65.21 64.53 64.75 60.76 14,200
Apr 9, 2024 66.38 66.38 65.73 66.12 62.05 5,000
Apr 8, 2024 65.96 66.23 65.62 65.82 61.76 20,300
Apr 5, 2024 64.74 65.65 64.74 65.30 61.28 13,200
Apr 4, 2024 65.97 66.14 64.74 64.74 60.75 8,800
Apr 3, 2024 65.00 65.68 65.00 65.59 61.55 236,200
Apr 2, 2024 65.07 65.27 64.71 65.04 61.03 9,200
Apr 1, 2024 66.03 66.03 65.29 65.56 61.52 39,200
Mar 28, 2024 65.91 66.14 65.60 65.96 61.90 51,800
Mar 27, 2024 65.20 65.73 65.20 65.54 61.50 9,500
Mar 26, 2024 65.75 65.75 65.07 65.07 61.06 6,800
Mar 25, 2024 65.28 65.65 65.24 65.28 61.26 10,300
Mar 22, 2024 65.78 65.78 65.03 65.03 61.02 10,600
Mar 21, 2024 65.57 66.13 65.42 65.77 61.72 17,100
Mar 20, 2024 63.55 64.80 63.55 64.78 60.79 7,900
Mar 19, 2024 63.41 64.07 63.41 63.87 59.93 7,900
Mar 18, 2024 0.54 Dividend
Mar 18, 2024 64.47 64.47 63.68 63.69 59.77 11,100
Mar 15, 2024 64.54 65.10 64.37 64.92 60.41 29,200
Mar 14, 2024 65.29 65.56 64.22 64.38 59.91 4,800
Mar 13, 2024 65.07 65.74 65.07 65.56 61.01 16,600
Mar 12, 2024 65.38 65.54 65.03 65.46 60.92 4,700
Mar 11, 2024 65.00 65.13 64.76 65.06 60.54 12,900
Mar 8, 2024 65.74 65.81 65.14 65.14 60.62 9,000
Mar 7, 2024 64.96 65.43 64.86 65.37 60.83 6,700
Mar 6, 2024 64.65 64.73 64.30 64.73 60.24 5,400
Mar 5, 2024 64.27 64.27 63.60 63.60 59.19 9,800
Mar 4, 2024 64.49 64.59 63.95 64.33 59.87 14,900
Mar 1, 2024 64.62 64.83 64.29 64.80 60.30 38,300
Feb 29, 2024 64.42 64.63 63.86 64.40 59.93 11,200
Feb 28, 2024 63.76 64.21 63.76 63.96 59.52 11,200
Feb 27, 2024 64.31 64.39 64.00 64.32 59.86 7,300
Feb 26, 2024 64.76 64.76 63.77 64.06 59.61 34,200
Feb 23, 2024 64.08 64.21 63.71 63.90 59.47 27,000
Feb 22, 2024 63.96 64.29 63.90 63.96 59.52 52,200
Feb 21, 2024 62.87 63.64 62.87 63.64 59.22 16,700
Feb 20, 2024 63.32 63.62 63.20 63.44 59.04 15,000
Feb 16, 2024 63.38 63.86 63.23 63.49 59.08 14,700
Feb 15, 2024 63.33 63.83 62.97 63.75 59.33 17,800
Feb 14, 2024 62.33 62.73 62.33 62.70 58.35 9,500
Feb 13, 2024 62.07 62.35 61.32 61.72 57.44 14,900
Feb 12, 2024 63.31 63.77 63.31 63.60 59.19 11,100
Feb 9, 2024 62.60 62.91 62.35 62.82 58.46 18,800
Feb 8, 2024 62.21 62.77 62.21 62.54 58.20 19,000
Feb 7, 2024 61.50 62.04 61.46 61.76 57.47 16,000
Feb 6, 2024 61.08 61.30 60.90 61.26 57.01 10,000
Feb 5, 2024 61.11 61.11 60.37 60.80 56.58 59,100
Feb 2, 2024 61.49 61.72 61.17 61.56 57.29 21,100
Feb 1, 2024 62.19 62.19 61.27 62.05 57.74 10,200
Jan 31, 2024 62.59 62.59 61.48 61.81 57.52 11,500
Jan 30, 2024 62.40 62.57 62.28 62.43 58.10 17,200
Jan 29, 2024 62.28 62.37 61.98 62.37 58.04 7,500
Jan 26, 2024 62.08 62.35 62.08 62.22 57.90 44,100
Jan 25, 2024 61.89 61.89 61.10 61.71 57.43 10,300
Jan 24, 2024 61.55 61.55 60.82 60.93 56.70 11,100
Jan 23, 2024 60.78 60.92 60.33 60.58 56.38 17,000
Jan 22, 2024 60.51 60.80 60.40 60.56 56.36 10,200
Jan 19, 2024 59.78 60.28 59.44 60.28 56.10 9,300
Jan 18, 2024 59.17 59.63 59.06 59.62 55.48 44,500
Jan 17, 2024 58.35 58.87 58.22 58.87 54.78 8,900
Jan 16, 2024 59.34 59.45 58.90 59.09 54.99 51,200
Jan 12, 2024 60.30 60.30 59.85 59.96 55.80 5,000
Jan 11, 2024 60.04 60.07 59.47 59.96 55.80 21,700
Jan 10, 2024 59.99 60.10 59.67 59.95 55.79 6,800
Jan 9, 2024 60.00 60.00 59.62 59.81 55.66 6,700
Jan 8, 2024 59.79 60.59 59.75 60.27 56.09 7,900
Jan 5, 2024 59.52 60.30 59.52 59.73 55.58 17,900
Jan 4, 2024 59.67 60.38 59.67 59.98 55.82 155,900
Jan 3, 2024 59.98 60.48 59.54 59.86 55.71 23,100
Jan 2, 2024 61.55 61.82 60.50 60.75 56.53 18,900
Dec 29, 2023 62.49 62.56 62.01 62.20 57.88 14,600
Dec 28, 2023 62.59 62.75 62.47 62.53 58.19 7,800
Dec 27, 2023 62.35 62.94 62.33 62.79 58.43 38,900
Dec 26, 2023 61.76 62.60 61.76 62.46 58.13 12,400
Dec 22, 2023 61.93 62.25 61.91 61.92 57.62 32,500
Dec 21, 2023 61.51 61.59 61.13 61.44 57.18 21,500
Dec 20, 2023 61.38 61.98 60.73 60.73 56.52 22,800
Dec 19, 2023 61.00 61.75 60.96 61.57 57.30 25,800
Dec 18, 2023 0.75 Dividend
Dec 18, 2023 60.86 60.97 60.55 60.87 56.65 24,400
Dec 15, 2023 61.61 61.74 61.06 61.31 56.36 14,500
Dec 14, 2023 60.71 61.65 60.71 61.53 56.56 13,100
Dec 13, 2023 58.27 59.33 57.79 59.02 54.25 17,400
Dec 12, 2023 57.96 58.18 57.78 58.05 53.36 5,100

Related Tickers