Skip to main content

Global Listed Private Equity Invesco ETF (NY: PSP )

67.97 +0.85 (+1.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 67.25 68.00 67.25 67.97 24,182 +0.85(+1.27%)
Oct 10, 2024 66.90 67.18 66.90 67.12 13,794 -0.18(-0.27%)
Oct 09, 2024 67.14 67.80 67.14 67.30 11,402 +0.02(+0.04%)
Oct 08, 2024 67.19 67.33 66.98 67.28 7,855 +0.03(+0.04%)
Oct 07, 2024 67.79 67.98 67.07 67.25 11,856 -0.89(-1.31%)
Oct 04, 2024 67.77 68.14 67.64 68.14 15,338 +1.11(+1.66%)
Oct 03, 2024 66.98 67.29 66.80 67.03 21,252 -0.26(-0.39%)
Oct 02, 2024 67.30 67.69 67.17 67.29 7,797 -0.11(-0.16%)
Oct 01, 2024 68.13 68.13 67.28 67.40 11,706 -0.82(-1.20%)
Sep 30, 2024 68.38 68.41 67.90 68.22 6,720 -0.31(-0.45%)
Sep 27, 2024 68.56 69.00 68.49 68.53 11,263 -0.04(-0.06%)
Sep 26, 2024 68.48 68.72 68.37 68.57 15,635 +1.35(+2.01%)
Sep 25, 2024 68.21 68.21 67.22 67.22 10,465 -0.94(-1.37%)
Sep 24, 2024 68.03 68.40 67.93 68.16 11,117 +0.16(+0.23%)
Sep 23, 2024 68.26 68.33 67.60 68.00 12,544 +0.14(+0.21%)
Sep 20, 2024 68.60 68.60 67.78 67.86 6,111 -0.64(-0.93%)
Sep 19, 2024 68.17 68.94 67.97 68.49 18,893 +1.70(+2.54%)
Sep 18, 2024 66.93 67.77 66.69 66.80 11,185 -0.28(-0.41%)
Sep 17, 2024 67.00 67.27 66.77 67.07 10,930 +0.44(+0.67%)
Sep 16, 2024 66.10 66.63 66.07 66.63 8,817 +1.03(+1.58%)
Sep 13, 2024 65.10 65.81 65.10 65.60 11,419 +0.80(+1.24%)
Sep 12, 2024 63.91 64.79 63.91 64.79 11,666 +1.25(+1.97%)
Sep 11, 2024 62.28 63.54 62.15 63.54 9,430 +0.60(+0.95%)
Sep 10, 2024 63.09 63.09 62.30 62.95 7,688 +0.00(+0.00%)
Sep 09, 2024 63.31 63.44 62.92 62.95 9,046 +0.91(+1.47%)
Sep 06, 2024 63.22 63.40 61.88 62.03 11,738 -0.93(-1.48%)
Sep 05, 2024 63.12 63.54 62.70 62.97 17,362 +0.27(+0.43%)
Sep 04, 2024 62.88 63.32 62.66 62.70 10,391 +0.04(+0.06%)
Sep 03, 2024 64.07 64.07 62.66 62.66 12,252 -2.21(-3.41%)
Aug 30, 2024 64.70 64.92 64.35 64.87 12,258 +0.42(+0.66%)
Aug 29, 2024 64.47 64.73 64.40 64.45 9,175 -0.01(-0.01%)
Aug 28, 2024 64.80 64.94 64.23 64.45 12,756 -0.58(-0.89%)
Aug 27, 2024 64.76 65.26 64.72 65.03 11,940 +0.11(+0.17%)
Aug 26, 2024 65.05 65.33 64.91 64.92 6,300 -0.11(-0.17%)
Aug 23, 2024 64.15 65.26 64.06 65.03 14,045 +1.26(+1.98%)
Aug 22, 2024 63.92 63.98 63.76 63.77 3,130 -0.07(-0.11%)
Aug 21, 2024 63.58 63.84 63.55 63.84 5,525 +0.52(+0.83%)
Aug 20, 2024 63.76 63.76 63.26 63.31 22,967 -0.39(-0.62%)
Aug 19, 2024 63.27 63.71 63.27 63.71 7,983 +0.55(+0.87%)
Aug 16, 2024 62.83 63.15 62.76 63.15 12,610 +0.30(+0.47%)
Aug 15, 2024 62.75 62.97 62.61 62.86 10,091 +0.83(+1.34%)
Aug 14, 2024 61.92 62.03 61.63 62.03 10,656 +0.58(+0.95%)
Aug 13, 2024 60.74 61.50 60.74 61.44 17,905 +1.11(+1.84%)
Aug 12, 2024 60.66 60.85 60.28 60.33 13,307 -0.18(-0.30%)
Aug 09, 2024 59.98 60.51 59.98 60.51 7,084 +0.60(+1.00%)
Aug 08, 2024 59.28 60.14 59.21 59.92 77,917 +0.79(+1.34%)
Aug 07, 2024 59.84 60.06 58.83 59.12 43,419 +0.31(+0.52%)
Aug 06, 2024 58.02 59.79 58.02 58.82 19,731 +0.40(+0.68%)
Aug 05, 2024 57.98 58.59 57.11 58.42 57,377 -2.22(-3.67%)
Aug 02, 2024 61.96 61.96 60.35 60.64 21,461 -2.33(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.