PSP - Invesco Global Listed Private Equity ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201912.3212.3612.3112.3512.3522,624
Nov 14, 201912.2312.3112.2312.3012.3039,500
Nov 13, 201912.3012.3312.2712.3112.31853,200
Nov 12, 201912.2712.3612.2612.3612.3632,200
Nov 11, 201912.2112.2812.2112.2712.27105,400
Nov 08, 201912.2112.2612.2112.2412.2419,900
Nov 07, 201912.3112.3312.2512.2512.2543,700
Nov 06, 201912.2612.2712.2112.2512.2538,700
Nov 05, 201912.3012.3412.2912.2912.2944,400
Nov 04, 201912.3112.3612.2912.3012.30153,900
Nov 01, 201912.2512.2812.2212.2712.2762,200
Oct 31, 201912.1612.1612.1012.1312.1335,100
Oct 30, 201912.1212.1712.0812.1512.1532,800
Oct 29, 201912.1212.1812.1012.1712.1746,300
Oct 28, 201912.0512.1512.0512.1212.1255,300
Oct 25, 201912.0312.0512.0112.0512.0535,800
Oct 24, 201912.0712.1012.0212.0512.0562,500
Oct 23, 201911.9412.0411.9412.0112.0129,700
Oct 22, 201912.0412.0411.9511.9611.96143,000
Oct 21, 201911.9912.1011.9912.0112.0151,700
Oct 18, 201911.9912.0011.8811.9311.93170,000
Oct 17, 201911.9412.0211.9211.9811.98115,900
Oct 16, 201911.8211.9011.8211.8811.8889,000
Oct 15, 201911.7211.9111.7111.8611.86200,900
Oct 14, 201911.7111.7611.7011.7011.7087,200
Oct 11, 201911.7711.8511.7611.7711.77126,000
Oct 10, 201911.5011.5811.5011.5711.5747,900
Oct 09, 201911.4411.5311.4411.4911.4990,800
Oct 08, 201911.4511.4511.3711.3911.3981,700
Oct 07, 201911.4911.5511.4411.5011.50203,500
Oct 04, 201911.4611.5611.4611.5611.5646,000
Oct 03, 201911.4011.4811.3311.4511.45156,300
Oct 02, 201911.5411.5411.3211.4111.41691,000
Oct 01, 201911.7811.8011.6311.6311.6363,500
Sep 30, 201911.8911.9111.8011.8211.8249,500
Sep 27, 201911.9911.9911.8111.8511.8563,400
Sep 26, 201912.0012.0711.9511.9811.9864,400
Sep 25, 201911.9111.9511.8611.9411.9420,800
Sep 24, 201912.1112.1211.9611.9811.9840,400
Sep 23, 201912.1212.1212.0112.0912.0977,000
Sep 23, 20190.22 Dividend
Sep 20, 201912.3012.3412.2812.3012.0837,300
Sep 19, 201912.3212.3612.3012.3012.0854,000
Sep 18, 201912.2812.2812.1712.2212.0094,400
Sep 17, 201912.2212.3312.2212.3212.1056,600
Sep 16, 201912.2712.2912.2412.2412.0255,700
Sep 13, 201912.3312.3912.3312.3412.12115,200
Sep 12, 201912.1912.2812.1812.2612.04125,500
Sep 11, 201912.1312.1712.1012.1611.9492,400
Sep 10, 201912.1512.1712.1212.1211.90170,100
Sep 09, 201912.1912.2412.1712.2011.9851,200
Sep 06, 201912.1612.2112.1612.1611.94126,500
Sep 05, 201912.0912.1412.0912.1211.90421,900
Sep 04, 201911.8912.0011.8712.0011.79439,400
Sep 03, 201911.7211.7411.6911.7411.5362,400
Aug 30, 201911.8111.8111.7411.7711.5660,700
Aug 29, 201911.7111.7811.7111.7411.5340,800
Aug 28, 201911.6011.6811.5411.6511.44576,700
Aug 27, 201911.6711.7511.6311.6311.42119,500
Aug 26, 201911.7011.7011.5811.6311.4285,200
Aug 23, 201911.6911.7611.5611.5611.3557,200
Aug 22, 201911.7011.7611.6911.7311.5290,400
Aug 21, 201911.6711.7111.6711.6811.4782,800
Aug 20, 201911.6011.6111.5611.5611.35135,800
Aug 19, 201911.5511.5811.5411.5511.34187,900
Aug 16, 201911.3711.4811.3011.4811.2771,200
Aug 15, 201911.3011.3711.2911.2911.09123,200
Aug 14, 201911.3911.3911.2811.3211.1243,400
Aug 13, 201911.4611.6011.4111.5611.3558,000
Aug 12, 201911.6311.6311.4911.5111.3033,200
Aug 09, 201911.7211.7211.6411.6611.4551,300
Aug 08, 201911.6611.7911.6611.7711.5693,100
Aug 07, 201911.5011.6611.4511.6511.4462,300
Aug 06, 201911.4711.5611.4511.5311.32114,100
Aug 05, 201911.5111.5111.3011.4011.20254,200
Aug 02, 201911.7211.7611.6511.6911.48178,500
Aug 01, 201911.8911.9811.7811.8011.5928,600
Jul 31, 201912.0512.0711.8611.9011.6996,400
Jul 30, 201911.9912.0611.9812.0511.83214,600
Jul 29, 201912.1812.1812.1012.1211.9092,000
Jul 26, 201912.1612.1912.1412.1711.9515,400
Jul 25, 201912.2512.2512.1412.1711.9589,800
Jul 24, 201912.1112.2212.1112.2212.0070,900
Jul 23, 201912.0512.1112.0512.1111.8949,800
Jul 22, 201911.9512.0311.9512.0111.8039,600
Jul 19, 201911.9912.0311.9511.9511.7433,200
Jul 18, 201911.9512.0311.9511.9911.7833,500
Jul 17, 201912.0112.0411.9711.9811.7763,400
Jul 16, 201912.0512.0912.0012.0011.7987,900
Jul 15, 201912.1012.1112.0612.0911.8729,100
Jul 12, 201912.0612.1012.0612.0811.8639,800
Jul 11, 201912.0712.0912.0312.0611.84534,600
Jul 10, 201912.0312.0812.0012.0711.85152,300
Jul 09, 201911.9211.9911.9111.9811.7740,900
Jul 08, 201912.0512.0712.0012.0111.8042,500
Jul 05, 201912.0512.1112.0312.1111.8936,100
Jul 03, 201912.1212.1612.1212.1611.9477,200
Jul 02, 201912.0012.0811.9812.0811.8650,200
Jul 01, 201912.0812.1111.9712.0211.81163,000
Jun 28, 201911.8911.9411.8711.9411.7346,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...