Skip to main content

Global Listed Private Equity Invesco ETF (NY: PSP )

65.89 -0.50 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 71.11 71.16 70.73 70.98 23,260 +0.34(+0.48%)
Aug 30, 2021 70.90 70.90 70.59 70.64 16,484 -0.23(-0.33%)
Aug 27, 2021 70.12 70.94 69.90 70.88 11,799 +0.78(+1.12%)
Aug 26, 2021 70.42 70.55 70.03 70.09 12,758 -0.54(-0.77%)
Aug 25, 2021 70.38 70.68 70.33 70.64 16,973 +0.33(+0.46%)
Aug 24, 2021 70.03 70.38 69.94 70.31 32,552 +0.46(+0.65%)
Aug 23, 2021 69.72 70.07 69.64 69.85 76,490 +0.52(+0.75%)
Aug 20, 2021 68.51 69.38 68.51 69.33 16,613 +0.78(+1.14%)
Aug 19, 2021 68.81 68.94 68.33 68.55 23,849 -1.35(-1.93%)
Aug 18, 2021 70.25 70.46 69.85 69.90 14,364 -0.26(-0.37%)
Aug 17, 2021 70.59 70.64 69.81 70.16 26,974 -0.78(-1.10%)
Aug 16, 2021 70.98 71.07 70.55 70.94 22,866 -0.69(-0.97%)
Aug 13, 2021 71.33 71.64 71.31 71.64 11,404 +0.43(+0.61%)
Aug 12, 2021 71.16 71.24 70.90 71.20 12,613 -0.13(-0.18%)
Aug 11, 2021 71.55 71.55 71.20 71.33 16,755 +0.15(+0.21%)
Aug 10, 2021 71.20 71.41 71.07 71.18 18,829 +0.46(+0.65%)
Aug 09, 2021 71.03 71.03 70.68 70.72 16,997 -0.30(-0.43%)
Aug 06, 2021 71.46 71.46 70.85 71.03 19,044 -0.39(-0.55%)
Aug 05, 2021 71.11 71.46 71.11 71.42 13,422 +0.52(+0.74%)
Aug 04, 2021 70.85 71.03 70.77 70.90 9,222 +0.39(+0.55%)
Aug 03, 2021 70.81 70.81 70.07 70.51 7,586 +0.09(+0.12%)
Aug 02, 2021 70.64 70.81 70.29 70.42 16,719 +0.43(+0.62%)
Jul 30, 2021 70.20 70.42 69.86 69.98 11,797 -0.61(-0.86%)
Jul 29, 2021 70.25 70.77 70.25 70.59 8,504 +0.83(+1.18%)
Jul 28, 2021 69.55 69.81 69.25 69.77 7,296 +0.48(+0.69%)
Jul 27, 2021 69.42 69.46 68.91 69.29 10,623 -0.39(-0.56%)
Jul 26, 2021 69.77 69.81 69.55 69.68 24,648 -0.04(-0.06%)
Jul 23, 2021 69.64 69.81 69.51 69.72 46,682 +0.56(+0.82%)
Jul 22, 2021 69.03 69.29 68.88 69.16 51,777 +1.04(+1.53%)
Jul 21, 2021 67.25 68.12 67.20 68.12 23,286 +1.74(+2.62%)
Jul 20, 2021 65.47 66.59 65.47 66.38 5,124 +0.96(+1.46%)
Jul 19, 2021 65.94 65.94 65.03 65.42 13,152 -1.30(-1.95%)
Jul 16, 2021 67.29 67.29 66.60 66.73 16,449 -0.13(-0.19%)
Jul 15, 2021 66.81 67.16 66.47 66.86 20,692 -0.30(-0.45%)
Jul 14, 2021 67.73 67.73 67.16 67.16 4,177 -0.33(-0.48%)
Jul 13, 2021 67.90 67.90 67.47 67.49 14,603 -0.63(-0.92%)
Jul 12, 2021 67.60 68.16 67.60 68.12 13,355 +0.74(+1.10%)
Jul 09, 2021 66.77 67.47 66.70 67.38 4,662 +0.96(+1.44%)
Jul 08, 2021 66.38 66.68 66.16 66.42 9,363 -1.13(-1.67%)
Jul 07, 2021 67.60 67.73 67.12 67.55 17,368 +0.26(+0.39%)
Jul 06, 2021 67.51 67.64 66.86 67.29 23,112 -0.13(-0.19%)
Jul 02, 2021 67.07 67.47 66.99 67.42 9,140 +0.65(+0.98%)
Jul 01, 2021 66.51 66.86 66.51 66.77 15,390 +0.26(+0.39%)
Jun 30, 2021 66.64 66.75 66.29 66.51 25,793 -0.48(-0.71%)
Jun 29, 2021 67.03 67.03 66.68 66.99 32,622 +0.13(+0.20%)
Jun 28, 2021 67.12 67.29 66.51 66.86 27,339 -0.13(-0.19%)
Jun 25, 2021 66.81 67.18 66.81 66.99 6,097 +0.13(+0.20%)
Jun 24, 2021 66.81 66.94 66.51 66.86 13,406 +0.30(+0.46%)
Jun 23, 2021 66.60 66.68 66.42 66.55 15,413 -0.04(-0.07%)
Jun 22, 2021 66.29 66.64 66.12 66.60 16,361 +0.22(+0.33%)
Jun 21, 2021 65.90 66.42 65.55 66.38 25,030 +1.09(+1.67%)
Jun 18, 2021 65.75 65.75 65.12 65.29 34,576 -1.22(-1.83%)
Jun 17, 2021 66.80 66.96 66.09 66.50 11,437 -0.55(-0.81%)
Jun 16, 2021 67.26 67.72 66.88 67.05 9,328 -0.25(-0.37%)
Jun 15, 2021 67.43 67.43 67.05 67.30 159,325 -0.34(-0.50%)
Jun 14, 2021 67.68 67.76 67.40 67.64 15,476 +0.08(+0.12%)
Jun 11, 2021 67.26 67.59 67.26 67.55 5,716 +0.42(+0.62%)
Jun 10, 2021 67.13 67.28 66.92 67.13 7,698 +0.12(+0.18%)
Jun 09, 2021 67.39 67.43 67.02 67.02 9,003 -0.60(-0.88%)
Jun 08, 2021 67.51 67.68 67.05 67.61 10,657 +0.39(+0.59%)
Jun 07, 2021 67.09 67.39 67.09 67.22 8,638 +0.08(+0.12%)
Jun 04, 2021 67.09 67.24 66.80 67.13 34,260 +0.46(+0.69%)
Jun 03, 2021 66.76 66.84 66.53 66.67 9,372 -0.46(-0.69%)
Jun 02, 2021 67.26 67.45 67.11 67.13 13,320 -0.21(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.