U.S. markets close in 4 hours 25 minutes

Invesco Global Listed Private Equity ETF (PSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.54+0.13 (+0.84%)
As of 11:23AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202115.5515.5515.4715.5415.5411,171
Sep 21, 202115.4115.4915.3915.4115.41160,600
Sep 20, 202115.3415.3415.0515.2315.23115,500
Sep 17, 202116.2416.2716.0916.1216.1270,700
Sep 16, 202116.2016.2816.1416.2716.2750,600
Sep 15, 202116.0716.2116.0316.2016.2050,800
Sep 14, 202116.2116.2216.0816.1116.1160,800
Sep 13, 202116.2316.2316.1016.1716.17454,400
Sep 10, 202116.3316.3316.1716.1816.1851,800
Sep 09, 202116.2116.3116.2016.2216.2297,700
Sep 08, 202116.2816.2916.1716.2316.2343,300
Sep 07, 202116.5216.5216.3616.3716.37136,100
Sep 03, 202116.5016.5716.4816.5216.5257,000
Sep 02, 202116.5216.5416.4216.5316.53122,100
Sep 01, 202116.3416.4816.3316.3816.38155,300
Aug 31, 202116.3716.3816.2816.3416.34101,000
Aug 30, 202116.3216.3216.2516.2616.2671,600
Aug 27, 202116.1416.3316.0916.3216.3251,300
Aug 26, 202116.2116.2416.1216.1416.1455,400
Aug 25, 202116.2016.2716.1916.2616.2673,700
Aug 24, 202116.1216.2016.1016.1816.18141,400
Aug 23, 202116.0516.1416.0316.0816.08332,300
Aug 20, 202115.7715.9715.7715.9615.9672,200
Aug 19, 202115.8415.8715.7315.7815.78103,600
Aug 18, 202116.1716.2216.0816.0916.0962,400
Aug 17, 202116.2516.2616.0716.1516.15117,200
Aug 16, 202116.3416.3616.2416.3316.3399,300
Aug 13, 202116.4216.4916.4116.4916.4949,500
Aug 12, 202116.3816.4016.3216.3916.3954,800
Aug 11, 202116.4716.4716.3916.4216.4272,800
Aug 10, 202116.3916.4416.3616.3916.3981,800
Aug 09, 202116.3516.3516.2716.2816.2873,600
Aug 06, 202116.4516.4516.3116.3516.3582,700
Aug 05, 202116.3716.4516.3716.4416.4458,300
Aug 04, 202116.3116.3516.2916.3216.3240,100
Aug 03, 202116.3016.3016.1316.2316.2333,000
Aug 02, 202116.2616.3016.1816.2116.2172,600
Jul 30, 202116.1616.2116.0816.1116.1151,300
Jul 29, 202116.1716.2916.1716.2516.2536,900
Jul 28, 202116.0116.0715.9416.0616.0631,700
Jul 27, 202115.9815.9915.8615.9515.9546,200
Jul 26, 202116.0616.0716.0116.0416.04107,100
Jul 23, 202116.0316.0716.0016.0516.05202,800
Jul 22, 202115.8915.9515.8615.9215.92224,900
Jul 21, 202115.4815.6815.4715.6815.68101,200
Jul 20, 202115.0715.3315.0715.2815.2822,300
Jul 19, 202115.1815.1814.9715.0615.0657,100
Jul 16, 202115.4915.4915.3315.3615.3671,500
Jul 15, 202115.3815.4615.3015.3915.3989,900
Jul 14, 202115.5915.5915.4615.4615.4618,100
Jul 13, 202115.6315.6315.5315.5415.5463,400
Jul 12, 202115.5615.6915.5615.6815.6858,000
Jul 09, 202115.3715.5315.3615.5115.5120,300
Jul 08, 202115.2815.3515.2315.2915.2940,700
Jul 07, 202115.5615.5915.4515.5515.5575,500
Jul 06, 202115.5415.5715.3915.4915.49100,400
Jul 02, 202115.4415.5315.4215.5215.5239,700
Jul 01, 202115.3115.3915.3115.3715.3766,900
Jun 30, 202115.3415.3715.2615.3115.31112,100
Jun 29, 202115.4315.4315.3515.4215.42141,700
Jun 28, 202115.4515.4915.3115.3915.39118,800
Jun 25, 202115.3815.4615.3815.4215.4226,500
Jun 24, 202115.3815.4115.3115.3915.3958,200
Jun 23, 202115.3315.3515.2915.3215.3267,000
Jun 22, 202115.2615.3415.2215.3315.3371,100
Jun 21, 202115.1715.2915.0915.2815.28108,700
Jun 21, 20210.541 Dividend
Jun 18, 202115.6815.6815.5315.5715.03145,000
Jun 17, 202115.9315.9715.7615.8615.3148,000
Jun 16, 202116.0416.1515.9515.9915.4339,100
Jun 15, 202116.0816.0815.9916.0515.49668,100
Jun 14, 202116.1416.1616.0716.1315.5764,900
Jun 11, 202116.0416.1216.0416.1115.5524,000
Jun 10, 202116.0116.0515.9616.0115.4532,200
Jun 09, 202116.0716.0815.9815.9815.4237,800
Jun 08, 202116.1016.1415.9916.1215.5644,700
Jun 07, 202116.0016.0716.0016.0315.4736,200
Jun 04, 202116.0016.0415.9316.0115.45143,700
Jun 03, 202115.9215.9415.8715.9015.3539,300
Jun 02, 202116.0416.0916.0016.0115.4555,900
Jun 01, 202116.0916.2016.0516.0615.5059,000
May 28, 202115.8915.9515.8915.9115.3636,100
May 27, 202115.8415.8715.7915.8615.3127,300
May 26, 202115.7015.7915.6515.7515.2056,800
May 25, 202115.8615.8915.6915.6915.1458,800
May 24, 202115.7115.8015.6715.7515.2076,600
May 21, 202115.6515.6615.5915.6315.0938,700
May 20, 202115.4815.6515.4815.6115.0767,800
May 19, 202115.2315.3815.1915.3514.8235,600
May 18, 202115.5015.5715.4315.4414.9033,100
May 17, 202115.3915.4515.3115.4214.8854,200
May 14, 202115.2915.4715.2415.4614.9262,700
May 13, 202115.0615.1915.0315.1714.6456,800
May 12, 202115.3515.3614.9615.0314.5158,800
May 11, 202115.3115.4215.2215.3714.8456,300
May 10, 202115.8015.8015.5715.5715.0374,100
May 07, 202115.6415.8215.6315.7715.2288,500
May 06, 202115.5515.5915.4315.5915.0560,600
May 05, 202115.5115.5915.4615.5715.0361,500
May 04, 202115.5615.5615.3515.4514.91216,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...