U.S. Markets close in 3 mins

Invesco Global Listed Private Equity ETF (PSP)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.27+0.07 (+0.43%)
As of 3:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202116.2016.2816.1416.2716.2748,545
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202116.5016.5716.4816.5216.525,700,000
Sep 02, 202116.5216.5416.4216.5316.5312,210,000
Sep 01, 202116.3416.4816.3316.3816.3815,530,000
Aug 31, 202116.3716.3816.2816.3416.3410,100,000
Aug 30, 202116.3216.3216.2516.2616.267,160,000
Aug 27, 202116.1416.3316.0916.3216.325,130,000
Aug 26, 202116.2116.2416.1216.1416.145,540,000
Aug 25, 202116.2016.2716.1916.2616.267,370,000
Aug 24, 202116.1216.2016.1016.1816.1814,140,000
Aug 23, 202116.0516.1416.0316.0816.0833,230,000
Aug 20, 202115.7715.9715.7715.9615.967,220,000
Aug 19, 202115.8415.8715.7315.7815.7810,360,000
Aug 18, 202116.1716.2216.0816.0916.096,240,000
Aug 17, 202116.2516.2616.0716.1516.1511,720,000
Aug 16, 202116.3416.3616.2416.3316.339,930,000
Aug 13, 202116.4216.4916.4116.4916.494,950,000
Aug 12, 202116.3816.4016.3216.3916.395,480,000
Aug 11, 202116.4716.4716.3916.4216.427,280,000
Aug 10, 202116.3916.4416.3616.3916.398,180,000
Aug 09, 202116.3516.3516.2716.2816.287,360,000
Aug 06, 202116.4516.4516.3116.3516.358,270,000
Aug 05, 202116.3716.4516.3716.4416.445,830,000
Aug 04, 202116.3116.3516.2916.3216.324,010,000
Aug 03, 202116.3016.3016.1316.2316.2333,000
Aug 02, 2021------
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
May 03, 202115.7615.8115.6315.7715.22629,100
Apr 30, 202115.6715.7815.6115.6215.0850,500
Apr 29, 202115.8115.8815.6715.8015.2555,900
Apr 28, 202115.7415.7715.6215.7315.1828,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...