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
10.85-0.23 (-2.08%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202211.0711.1211.0310.8510.8599,186
Aug 16, 202211.0711.1211.0311.0811.0849,400
Aug 15, 202211.0811.1511.0711.1511.1575,800
Aug 12, 202211.0911.1811.0511.1811.1827,300
Aug 11, 202211.2011.2411.0511.0811.08124,200
Aug 10, 202210.9711.1010.9411.0711.0776,400
Aug 09, 202210.8010.8010.6310.6810.6871,300
Aug 08, 202210.8310.9410.8010.8410.8469,000
Aug 05, 202210.6710.7610.6310.7510.75103,700
Aug 04, 202210.7510.8910.7510.8910.89202,200
Aug 03, 202210.6510.7710.6110.7510.7569,200
Aug 02, 202210.6310.6810.5410.5610.56106,400
Aug 01, 202210.7810.8510.7310.7910.7959,500
Jul 29, 202210.7510.9110.7210.8910.8981,000
Jul 28, 202210.4610.7210.4410.7110.71244,400
Jul 27, 202210.2310.4410.2110.4310.4396,700
Jul 26, 202210.2410.2610.1210.1310.1361,900
Jul 25, 202210.4210.4210.3210.3610.36122,900
Jul 22, 202210.4710.5310.2810.3310.33150,800
Jul 21, 202210.3010.4210.2410.4210.42111,300
Jul 20, 202210.1410.2610.1310.2110.2153,400
Jul 19, 202210.0210.1410.0210.1110.11106,300
Jul 18, 20229.899.999.829.839.83119,500
Jul 15, 20229.629.779.519.739.7363,300
Jul 14, 20229.539.579.429.569.56100,600
Jul 13, 20229.629.779.599.729.7278,400
Jul 12, 20229.859.939.789.819.8182,600
Jul 11, 20229.899.899.739.749.74312,900
Jul 08, 20229.9610.069.879.959.9588,600
Jul 07, 20229.8810.009.889.999.9961,000
Jul 06, 20229.839.879.769.829.8242,200
Jul 05, 20229.599.809.539.799.79101,800
Jul 01, 20229.699.919.679.909.90130,000
Jun 30, 20229.839.879.619.829.82134,400
Jun 29, 202210.0710.079.899.919.9173,600
Jun 28, 202210.2810.3810.0710.1110.1178,100
Jun 27, 202210.3210.3510.2310.2710.27121,100
Jun 24, 202210.0610.2910.0610.2810.28101,400
Jun 23, 20229.809.949.789.929.92101,200
Jun 22, 20229.799.939.759.849.84148,900
Jun 21, 20229.9610.009.889.919.91177,800
Jun 17, 20229.899.999.829.889.88100,300
Jun 16, 20229.939.969.769.839.83161,500
Jun 15, 202210.1510.3810.0810.2810.2873,100
Jun 14, 202210.1310.179.9310.0010.00115,700
Jun 13, 202210.3910.4010.1010.1510.15171,000
Jun 10, 202210.9610.9610.6810.7410.74491,400
Jun 09, 202211.3411.3411.0811.0911.09116,700
Jun 08, 202211.4311.5111.3811.4011.40116,000
Jun 07, 202211.3411.5011.3211.4511.4585,700
Jun 06, 202211.5211.5911.4611.4911.4981,900
Jun 03, 202211.4311.4611.3311.3511.35181,200
Jun 02, 202211.3011.5511.2811.5411.54141,700
Jun 01, 202211.4811.4911.1611.2111.21138,200
May 31, 202211.4911.5111.4011.4411.44186,600
May 27, 202211.2811.4611.2811.4211.4270,600
May 26, 202210.9411.2610.9411.2011.20131,200
May 25, 202210.7510.9710.7510.8910.89175,600
May 24, 202210.8910.8910.6710.8210.82123,400
May 23, 202210.9411.0510.9011.0011.00130,800
May 20, 202210.9210.9610.6210.7810.781,500,300
May 19, 202210.6510.8310.6210.7410.7494,400
May 18, 202211.0111.0410.7610.7710.7787,000
May 17, 202211.2111.2111.0511.2011.2046,400
May 16, 202210.9110.9810.8010.8910.8984,000
May 13, 202210.6310.9310.6310.9010.9078,800
May 12, 202210.3510.5510.2810.4210.42138,900
May 11, 202210.6010.7810.4610.4610.46106,800
May 10, 202210.7110.7410.4410.5710.57130,700
May 09, 202210.7010.7110.4110.4310.43370,100
May 06, 202211.0011.0010.7910.9210.92119,200
May 05, 202211.4111.4310.9911.1111.11136,000
May 04, 202211.3311.5911.1811.5511.55138,500
May 03, 202211.2811.4111.2611.3511.35172,600
May 02, 202211.2111.3511.1011.3111.31251,900
Apr 29, 202211.4711.5811.2611.2711.27151,200
Apr 28, 202211.3911.5011.2011.4711.47122,500
Apr 27, 202211.2711.3911.2111.2711.27197,700
Apr 26, 202211.7311.7911.2911.2911.29145,100
Apr 25, 202211.8111.9111.6811.8911.89166,600
Apr 22, 202212.2512.2512.0012.0012.00157,800
Apr 21, 202212.7712.7812.3012.3012.30101,200
Apr 20, 202212.6912.7212.6112.6512.65679,600
Apr 19, 202212.2912.5712.2912.5412.54726,800
Apr 18, 202212.4712.4912.3612.4212.4293,200
Apr 14, 202212.5712.6212.4612.5012.5071,700
Apr 13, 202212.3412.5812.3412.5712.5740,600
Apr 12, 202212.4912.5512.3012.3212.32131,900
Apr 11, 202212.5212.5712.4012.4312.4346,500
Apr 08, 202212.5512.6512.5012.5712.5765,000
Apr 07, 202212.6012.6312.4312.5912.5952,300
Apr 06, 202212.7012.7112.5012.6012.60177,300
Apr 05, 202213.1313.1512.8612.9012.90222,500
Apr 04, 202213.0713.1713.0713.1413.1459,100
Apr 01, 202213.0013.0612.9313.0613.0697,400
Mar 31, 202213.0013.0612.8712.8912.8983,300
Mar 30, 202213.1113.1112.9112.9512.9572,700
Mar 29, 202212.9713.1812.9713.1813.18127,100
Mar 28, 202212.6912.6912.5312.6812.68425,300
Mar 25, 202212.8112.8112.6312.7212.7247,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement