PSP - Invesco Global Listed Private Equity ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202013.1413.1513.0713.1413.1479,900
Feb 13, 202013.0913.1413.0513.1213.1262,400
Feb 12, 202013.1813.1813.0913.1313.1365,900
Feb 11, 202013.0813.1513.0813.1213.12105,900
Feb 10, 202012.9913.0612.9713.0513.05141,000
Feb 07, 202013.0013.0312.9312.9512.95107,200
Feb 06, 202013.0913.0913.0213.0513.0534,300
Feb 05, 202013.1113.1413.0613.0813.08167,100
Feb 04, 202013.0313.0412.9713.0413.04124,200
Feb 03, 202012.8112.9012.8112.8312.8337,800
Jan 31, 202012.8412.8912.7612.8212.8287,700
Jan 30, 202012.8212.9012.7812.9012.9038,800
Jan 29, 202012.9012.9712.8712.9312.9372,700
Jan 28, 202012.8112.9012.7612.8912.8963,100
Jan 27, 202012.7012.8412.6312.7912.79508,900
Jan 24, 202013.1013.1412.9212.9812.9893,100
Jan 23, 202013.0313.0812.9813.0613.0697,300
Jan 22, 202013.1113.1413.0913.1413.1499,300
Jan 21, 202013.0313.1013.0313.0513.05100,600
Jan 17, 202013.0213.0613.0013.0413.0466,200
Jan 16, 202012.9013.0012.9013.0013.0068,200
Jan 15, 202012.8012.9012.8012.8512.8538,500
Jan 14, 202012.8312.8612.8112.8112.8121,800
Jan 13, 202012.7712.8612.7612.8312.8379,500
Jan 10, 202012.7912.8112.7312.7712.7754,200
Jan 09, 202012.7612.8112.7312.8112.81198,300
Jan 08, 202012.7112.8012.7012.7512.75146,800
Jan 07, 202012.7312.7412.6912.7312.7395,500
Jan 06, 202012.7312.7712.6712.7512.7577,400
Jan 03, 202012.7312.8112.7312.7712.7747,400
Jan 02, 202012.8012.8712.8012.8412.8464,800
Dec 31, 201912.7612.7912.7212.7912.79127,100
Dec 30, 201912.7712.8112.7112.7112.7133,900
Dec 27, 201912.7812.8312.7612.7612.7666,900
Dec 26, 201912.6812.7312.6512.7212.7234,200
Dec 24, 201912.6612.6612.5912.6412.6457,500
Dec 23, 201912.6312.6512.5912.6212.6283,000
Dec 23, 20190.365 Dividend
Dec 20, 201912.9913.0012.9412.9712.6149,900
Dec 19, 201912.8912.9812.8912.9412.5849,200
Dec 18, 201912.9212.9212.8712.8912.5333,200
Dec 17, 201912.9312.9312.8912.9112.5534,800
Dec 16, 201912.8813.0012.8812.9512.5953,900
Dec 13, 201912.7512.8212.7412.7712.4142,100
Dec 12, 201912.6412.7512.6312.7012.3435,700
Dec 11, 201912.6012.6712.6012.6612.3039,300
Dec 10, 201912.5812.6412.5812.6312.2738,600
Dec 09, 201912.6212.6712.6012.6112.2636,500
Dec 06, 201912.6612.6812.6012.6012.2533,000
Dec 05, 201912.5112.5612.5112.5612.2130,900
Dec 04, 201912.4312.5112.4312.4912.1437,000
Dec 03, 201912.3312.4012.3112.3812.03137,400
Dec 02, 201912.5812.5812.4312.4712.1230,400
Nov 29, 201912.5312.5812.5312.5412.1921,600
Nov 27, 201912.5112.6012.4912.5912.2454,100
Nov 26, 201912.4812.5512.4812.5312.18127,100
Nov 25, 201912.3912.4712.3912.4612.1160,200
Nov 22, 201912.3612.4012.3212.3411.9946,400
Nov 21, 201912.3312.3712.3012.3311.98184,600
Nov 20, 201912.3512.3912.3012.3512.0027,300
Nov 19, 201912.4112.4512.3712.4012.0562,500
Nov 18, 201912.3712.3912.3412.3612.0129,400
Nov 15, 201912.3212.3612.3112.3512.0033,000
Nov 14, 201912.2312.3112.2312.3011.9539,500
Nov 13, 201912.3012.3312.2712.3111.96853,200
Nov 12, 201912.2712.3612.2612.3612.0132,200
Nov 11, 201912.2112.2812.2112.2711.92105,400
Nov 08, 201912.2112.2612.2112.2411.9019,900
Nov 07, 201912.3112.3312.2512.2511.9143,700
Nov 06, 201912.2612.2712.2112.2511.9138,700
Nov 05, 201912.3012.3412.2912.2911.9444,400
Nov 04, 201912.3112.3612.2912.3011.95153,900
Nov 01, 201912.2512.2812.2212.2711.9262,200
Oct 31, 201912.1612.1612.1012.1311.7935,100
Oct 30, 201912.1212.1712.0812.1511.8132,800
Oct 29, 201912.1212.1812.1012.1711.8346,300
Oct 28, 201912.0512.1512.0512.1211.7855,300
Oct 25, 201912.0312.0512.0112.0511.7135,800
Oct 24, 201912.0712.1012.0212.0511.7162,500
Oct 23, 201911.9412.0411.9412.0111.6729,700
Oct 22, 201912.0412.0411.9511.9611.62143,000
Oct 21, 201911.9912.1011.9912.0111.6751,700
Oct 18, 201911.9912.0011.8811.9311.59170,000
Oct 17, 201911.9412.0211.9211.9811.64115,900
Oct 16, 201911.8211.9011.8211.8811.5589,000
Oct 15, 201911.7211.9111.7111.8611.53200,900
Oct 14, 201911.7111.7611.7011.7011.3787,200
Oct 11, 201911.7711.8511.7611.7711.44126,000
Oct 10, 201911.5011.5811.5011.5711.2447,900
Oct 09, 201911.4411.5311.4411.4911.1790,800
Oct 08, 201911.4511.4511.3711.3911.0781,700
Oct 07, 201911.4911.5511.4411.5011.18203,500
Oct 04, 201911.4611.5611.4611.5611.2346,000
Oct 03, 201911.4011.4811.3311.4511.13156,300
Oct 02, 201911.5411.5411.3211.4111.09691,000
Oct 01, 201911.7811.8011.6311.6311.3063,500
Sep 30, 201911.8911.9111.8011.8211.4949,500
Sep 27, 201911.9911.9911.8111.8511.5263,400
Sep 26, 201912.0012.0711.9511.9811.6464,400
Sep 25, 201911.9111.9511.8611.9411.6020,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...