PSP - Invesco Global Listed Private Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201911.9512.0311.9512.0112.0139,600
Jul 19, 201911.9912.0311.9511.9511.9533,200
Jul 18, 201911.9512.0311.9511.9911.9933,500
Jul 17, 201912.0112.0411.9711.9811.9863,400
Jul 16, 201912.0512.0912.0012.0012.0087,900
Jul 15, 201912.1012.1112.0612.0912.0929,100
Jul 12, 201912.0612.1012.0612.0812.0839,800
Jul 11, 201912.0712.0912.0312.0612.06534,600
Jul 10, 201912.0312.0812.0012.0712.07152,300
Jul 09, 201911.9211.9911.9111.9811.9840,900
Jul 08, 201912.0512.0712.0012.0112.0142,500
Jul 05, 201912.0512.1112.0312.1112.1136,100
Jul 03, 201912.1212.1612.1212.1612.1677,200
Jul 02, 201912.0012.0811.9812.0812.0850,200
Jul 01, 201912.0812.1111.9712.0212.02163,000
Jun 28, 201911.8911.9411.8711.9411.9446,900
Jun 27, 201911.7711.8411.7711.8311.8368,100
Jun 26, 201911.8011.8211.7411.7811.7877,600
Jun 25, 201911.8911.8911.7311.7311.7378,500
Jun 24, 201911.8811.9111.8311.8511.8531,500
Jun 24, 20190.165 Dividend
Jun 21, 201912.0412.0812.0012.0411.88234,100
Jun 20, 201912.1112.1812.0412.0911.92160,500
Jun 19, 201911.9312.0211.9212.0011.8495,800
Jun 18, 201911.9011.9511.8611.8711.7163,900
Jun 17, 201911.8411.8611.7811.7911.6361,400
Jun 14, 201911.8011.8211.7711.8011.6462,400
Jun 13, 201911.8411.8811.8211.8611.7055,600
Jun 12, 201911.8211.8511.8011.8311.6737,200
Jun 11, 201911.9611.9611.8611.8911.73108,100
Jun 10, 201911.7811.9011.7811.8311.67159,100
Jun 07, 201911.7111.8011.7111.7811.6242,900
Jun 06, 201911.6411.6811.6011.6511.4945,400
Jun 05, 201911.6811.6811.6111.6611.5044,900
Jun 04, 201911.4911.6311.4911.6211.4633,000
Jun 03, 201911.4411.4711.3911.4311.2732,000
May 31, 201911.4911.4911.4211.4511.2958,900
May 30, 201911.5711.6411.5711.6111.4553,100
May 29, 201911.5611.5711.5011.5511.3973,500
May 28, 201911.6911.7011.5911.5911.4327,400
May 24, 201911.7111.7811.6711.6911.5326,800
May 23, 201911.7111.7111.6011.6411.4845,300
May 22, 201911.8511.9011.8311.8511.69700,500
May 21, 201911.8611.9111.8511.8811.7285,900
May 20, 201911.8311.8611.8111.8511.6935,700
May 17, 201911.8611.9511.8611.8911.7353,100
May 16, 201911.8611.9911.8611.9311.7749,500
May 15, 201911.7211.8811.7111.8411.6845,200
May 14, 201911.7811.8711.7511.8111.6579,400
May 13, 201911.7411.7411.6211.7011.5476,100
May 10, 201911.9112.0011.8411.9711.8159,100
May 09, 201911.8211.9311.7511.9211.76227,200
May 08, 201912.0012.0111.9611.9711.81355,900
May 07, 201911.9711.9711.8511.9011.74115,700
May 06, 201911.9012.0911.8712.0911.9292,900
May 03, 201912.0712.2012.0412.2012.0375,300
May 02, 201912.0712.0811.9712.0411.88109,200
May 01, 201912.1012.1912.0412.0411.8862,900
Apr 30, 201912.1212.1612.0512.1011.9356,600
Apr 29, 201912.0712.1212.0612.1211.9534,100
Apr 26, 201911.9612.1011.9612.0511.88170,700
Apr 25, 201911.9512.0311.9111.9711.8133,000
Apr 24, 201911.9812.0411.9812.0211.8655,300
Apr 23, 201911.9112.0411.8712.0011.841,116,600
Apr 22, 201911.8811.9711.8811.9311.7776,800
Apr 18, 201911.8711.9811.8711.9711.8148,200
Apr 17, 201911.9111.9111.8311.8811.72163,200
Apr 16, 201911.7911.8911.7911.8711.71127,300
Apr 15, 201911.7811.8211.7611.8211.6668,100
Apr 12, 201911.8111.8311.7811.8111.6551,600
Apr 11, 201911.7511.7511.6811.7111.55209,000
Apr 10, 201911.6111.7311.6111.7311.5747,400
Apr 09, 201911.7011.7011.6111.6211.4654,400
Apr 08, 201911.7311.7511.6711.7211.5657,700
Apr 05, 201911.6811.7611.6811.7311.5755,600
Apr 04, 201911.7111.7411.6511.6711.5143,900
Apr 03, 201911.6711.7511.6711.7111.5576,100
Apr 02, 201911.6511.6511.5211.6011.44120,200
Apr 01, 201911.5411.6411.5411.6011.4469,400
Mar 29, 201911.4411.4911.3911.4511.2945,100
Mar 28, 201911.3711.4011.3211.4011.2453,800
Mar 27, 201911.4511.4711.3511.4011.2458,200
Mar 26, 201911.3511.4211.3511.3511.1941,400
Mar 25, 201911.3211.3611.2711.2911.1433,300
Mar 22, 201911.4911.5511.3111.4011.2447,700
Mar 21, 201911.4811.6311.4811.6011.4460,200
Mar 20, 201911.5811.6611.5011.6011.4461,500
Mar 19, 201911.6111.6711.5511.5611.4085,500
Mar 18, 201911.5111.6111.5111.5811.4241,100
Mar 15, 201911.4411.5111.4011.5111.3538,100
Mar 14, 201911.4211.4211.3411.4011.2472,000
Mar 13, 201911.3311.3911.3311.3811.2260,800
Mar 12, 201911.3011.3411.2611.3211.1632,100
Mar 11, 201911.2011.3211.1511.2711.1260,100
Mar 08, 201911.1211.1511.1011.1511.0060,900
Mar 07, 201911.3311.3311.1911.1911.0483,100
Mar 06, 201911.4211.4411.3711.3911.2357,000
Mar 05, 201911.4811.4811.4011.4111.2551,300
Mar 04, 201911.5011.5311.4011.4711.3155,700
Mar 01, 201911.5011.5011.4211.4511.2960,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...