Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Global Listed Private Equity ETF (PSP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
8.46+0.06 (+0.72%)
At close: 04:00PM EDT
8.19 -0.27 (-3.19%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20228.408.588.388.468.4658,300
Sep 29, 20228.438.438.278.408.40562,900
Sep 28, 20228.378.678.348.668.66120,400
Sep 27, 20228.488.548.298.378.3788,200
Sep 26, 20228.518.588.348.408.4065,500
Sep 23, 20228.688.708.478.588.58174,500
Sep 22, 20229.109.108.838.858.8570,600
Sep 21, 20229.279.409.099.129.1268,500
Sep 20, 20229.399.399.209.259.2580,100
Sep 19, 20229.369.609.369.579.5770,500
Sep 19, 20220.067 Dividend
Sep 16, 20229.569.609.489.559.4874,800
Sep 15, 20229.699.839.669.679.6046,000
Sep 14, 20229.829.829.719.769.69109,500
Sep 13, 202210.1510.159.799.829.7566,300
Sep 12, 202210.2610.3710.2010.3010.2335,300
Sep 09, 20229.9910.169.9910.1410.0791,000
Sep 08, 20229.769.929.769.879.8072,900
Sep 07, 20229.719.949.719.949.8756,700
Sep 06, 20229.829.829.639.759.6879,500
Sep 02, 20229.909.969.679.729.6574,400
Sep 01, 20229.839.839.599.749.67157,600
Aug 31, 202210.0510.109.959.989.9179,700
Aug 30, 202210.1510.189.9710.019.9474,000
Aug 29, 202210.0810.1410.0310.059.9839,300
Aug 26, 202210.5010.5010.1010.1010.0381,500
Aug 25, 202210.4210.5410.4110.5110.4448,000
Aug 24, 202210.2810.4310.2810.4110.34938,500
Aug 23, 202210.2410.3910.2410.3010.23224,800
Aug 22, 202210.3810.3810.2310.2510.18234,100
Aug 19, 202210.6810.6810.4810.5010.43251,400
Aug 18, 202210.8710.8710.7910.8010.7291,500
Aug 17, 202210.9810.9810.8110.8510.7799,200
Aug 16, 202211.0711.1211.0311.0811.0049,400
Aug 15, 202211.0811.1511.0711.1511.0775,800
Aug 12, 202211.0911.1811.0511.1811.1027,300
Aug 11, 202211.2011.2411.0511.0811.00124,200
Aug 10, 202210.9711.1010.9411.0710.9976,400
Aug 09, 202210.8010.8010.6310.6810.6171,300
Aug 08, 202210.8310.9410.8010.8410.7669,000
Aug 05, 202210.6710.7610.6310.7510.67103,700
Aug 04, 202210.7510.8910.7510.8910.81202,200
Aug 03, 202210.6510.7710.6110.7510.6769,200
Aug 02, 202210.6310.6810.5410.5610.49106,400
Aug 01, 202210.7810.8510.7310.7910.7159,500
Jul 29, 202210.7510.9110.7210.8910.8181,000
Jul 28, 202210.4610.7210.4410.7110.63244,400
Jul 27, 202210.2310.4410.2110.4310.3696,700
Jul 26, 202210.2410.2610.1210.1310.0661,900
Jul 25, 202210.4210.4210.3210.3610.29122,900
Jul 22, 202210.4710.5310.2810.3310.26150,800
Jul 21, 202210.3010.4210.2410.4210.35111,300
Jul 20, 202210.1410.2610.1310.2110.1453,400
Jul 19, 202210.0210.1410.0210.1110.04106,300
Jul 18, 20229.899.999.829.839.76119,500
Jul 15, 20229.629.779.519.739.6663,300
Jul 14, 20229.539.579.429.569.49100,600
Jul 13, 20229.629.779.599.729.6578,400
Jul 12, 20229.859.939.789.819.7482,600
Jul 11, 20229.899.899.739.749.67312,900
Jul 08, 20229.9610.069.879.959.8888,600
Jul 07, 20229.8810.009.889.999.9261,000
Jul 06, 20229.839.879.769.829.7542,200
Jul 05, 20229.599.809.539.799.72101,800
Jul 01, 20229.699.919.679.909.83130,000
Jun 30, 20229.839.879.619.829.75134,400
Jun 29, 202210.0710.079.899.919.8473,600
Jun 28, 202210.2810.3810.0710.1110.0478,100
Jun 27, 202210.3210.3510.2310.2710.20121,100
Jun 24, 202210.0610.2910.0610.2810.21101,400
Jun 23, 20229.809.949.789.929.85101,200
Jun 22, 20229.799.939.759.849.77148,900
Jun 21, 20229.9610.009.889.919.84177,800
Jun 21, 20220.104 Dividend
Jun 17, 20229.899.999.829.889.71100,300
Jun 16, 20229.939.969.769.839.66161,500
Jun 15, 202210.1510.3810.0810.2810.1073,100
Jun 14, 202210.1310.179.9310.009.83115,700
Jun 13, 202210.3910.4010.1010.159.97171,000
Jun 10, 202210.9610.9610.6810.7410.55491,400
Jun 09, 202211.3411.3411.0811.0910.90116,700
Jun 08, 202211.4311.5111.3811.4011.20116,000
Jun 07, 202211.3411.5011.3211.4511.2585,700
Jun 06, 202211.5211.5911.4611.4911.2981,900
Jun 03, 202211.4311.4611.3311.3511.15181,200
Jun 02, 202211.3011.5511.2811.5411.34141,700
Jun 01, 202211.4811.4911.1611.2111.01138,200
May 31, 202211.4911.5111.4011.4411.24186,600
May 27, 202211.2811.4611.2811.4211.2270,600
May 26, 202210.9411.2610.9411.2011.00131,200
May 25, 202210.7510.9710.7510.8910.70175,600
May 24, 202210.8910.8910.6710.8210.63123,400
May 23, 202210.9411.0510.9011.0010.81130,800
May 20, 202210.9210.9610.6210.7810.591,500,300
May 19, 202210.6510.8310.6210.7410.5594,400
May 18, 202211.0111.0410.7610.7710.5887,000
May 17, 202211.2111.2111.0511.2011.0046,400
May 16, 202210.9110.9810.8010.8910.7084,000
May 13, 202210.6310.9310.6310.9010.7178,800
May 12, 202210.3510.5510.2810.4210.24138,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement