Skip to main content

Global Listed Private Equity Invesco ETF (NY: PSP )

61.72 +0.76 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 61.31 62.03 61.29 61.72 6,505 +0.76(+1.24%)
Jun 21, 2024 61.25 61.25 60.79 60.96 12,794 -0.74(-1.20%)
Jun 20, 2024 61.43 61.82 61.43 61.70 28,986 +0.31(+0.51%)
Jun 18, 2024 61.08 61.57 60.98 61.39 17,100 +0.19(+0.31%)
Jun 17, 2024 60.51 61.20 60.35 61.20 7,728 +0.38(+0.62%)
Jun 14, 2024 60.81 60.90 60.56 60.82 8,414 -0.47(-0.77%)
Jun 13, 2024 62.07 62.07 61.10 61.29 5,289 -0.83(-1.34%)
Jun 12, 2024 62.62 62.98 62.12 62.12 10,310 +0.96(+1.56%)
Jun 11, 2024 61.10 61.25 60.75 61.17 6,856 -0.48(-0.78%)
Jun 10, 2024 60.34 61.70 60.34 61.65 11,914 +0.78(+1.29%)
Jun 07, 2024 60.77 61.15 60.71 60.87 4,370 -0.89(-1.45%)
Jun 06, 2024 62.38 62.38 61.64 61.76 6,211 -0.84(-1.34%)
Jun 05, 2024 62.29 62.82 61.89 62.60 13,646 +0.64(+1.04%)
Jun 04, 2024 62.59 62.59 61.63 61.96 6,417 -0.25(-0.41%)
Jun 03, 2024 62.27 62.27 61.63 62.21 6,242 +0.06(+0.09%)
May 31, 2024 62.14 62.15 61.62 62.15 4,992 +0.25(+0.40%)
May 30, 2024 61.58 62.19 61.32 61.91 19,936 +0.66(+1.07%)
May 29, 2024 61.72 61.90 61.25 61.25 6,285 -1.29(-2.07%)
May 28, 2024 63.17 63.17 62.38 62.54 11,705 -0.17(-0.28%)
May 24, 2024 62.31 62.90 62.31 62.71 8,790 +0.92(+1.49%)
May 23, 2024 62.23 62.39 61.69 61.79 23,452 -0.50(-0.80%)
May 22, 2024 62.46 62.82 62.08 62.29 13,665 -0.47(-0.75%)
May 21, 2024 62.52 62.78 62.44 62.77 8,233 +0.23(+0.36%)
May 20, 2024 62.79 62.88 62.35 62.54 8,894 +0.07(+0.11%)
May 17, 2024 62.62 62.62 61.98 62.47 9,335 -0.20(-0.33%)
May 16, 2024 62.98 62.98 62.46 62.67 13,102 -0.84(-1.32%)
May 15, 2024 62.92 63.59 62.86 63.51 25,047 +1.29(+2.08%)
May 14, 2024 62.37 62.46 62.04 62.22 9,858 +0.52(+0.85%)
May 13, 2024 61.93 62.10 61.62 61.70 12,685 +0.10(+0.17%)
May 10, 2024 61.72 61.74 61.38 61.59 7,244 +0.29(+0.47%)
May 09, 2024 61.43 61.44 61.08 61.30 5,943 +0.19(+0.31%)
May 08, 2024 61.18 61.26 60.90 61.11 8,076 -0.37(-0.60%)
May 07, 2024 61.51 61.64 61.26 61.48 7,069 +0.04(+0.06%)
May 06, 2024 60.92 61.51 60.92 61.44 8,351 +0.99(+1.64%)
May 03, 2024 60.89 61.03 60.44 60.45 13,607 +0.51(+0.85%)
May 02, 2024 59.61 60.35 59.52 59.94 7,283 +0.23(+0.38%)
May 01, 2024 59.54 60.54 59.34 59.71 11,432 -0.10(-0.17%)
Apr 30, 2024 60.32 60.55 59.82 59.82 65,913 -0.88(-1.45%)
Apr 29, 2024 60.67 60.85 60.44 60.70 8,342 +0.32(+0.53%)
Apr 26, 2024 60.63 60.63 60.21 60.38 8,688 +0.80(+1.35%)
Apr 25, 2024 60.16 60.16 59.24 59.57 13,705 -0.58(-0.96%)
Apr 24, 2024 60.57 60.58 59.95 60.15 19,445 -0.51(-0.85%)
Apr 23, 2024 59.80 60.91 59.80 60.66 43,850 +1.13(+1.90%)
Apr 22, 2024 59.05 59.64 58.97 59.53 7,095 +0.80(+1.36%)
Apr 19, 2024 58.57 59.21 58.44 58.73 29,056 -0.22(-0.38%)
Apr 18, 2024 59.10 59.31 58.73 58.95 9,994 -0.47(-0.79%)
Apr 17, 2024 59.69 59.71 59.13 59.42 22,031 -0.12(-0.19%)
Apr 16, 2024 59.55 59.66 59.21 59.54 7,751 -0.31(-0.52%)
Apr 15, 2024 61.17 61.40 59.84 59.85 53,515 -0.57(-0.94%)
Apr 12, 2024 61.02 61.02 60.38 60.41 29,297 -1.31(-2.13%)
Apr 11, 2024 61.46 62.08 61.13 61.73 8,068 +0.51(+0.83%)
Apr 10, 2024 61.65 61.65 61.01 61.22 15,047 -1.30(-2.07%)
Apr 09, 2024 62.76 62.76 62.14 62.51 5,244 +0.28(+0.46%)
Apr 08, 2024 62.36 62.62 62.04 62.23 21,450 +0.50(+0.80%)
Apr 05, 2024 61.21 62.07 61.21 61.73 13,929 +0.52(+0.85%)
Apr 04, 2024 62.37 62.53 61.21 61.21 9,315 -0.80(-1.29%)
Apr 03, 2024 61.45 62.10 61.45 62.01 249,789 +0.52(+0.85%)
Apr 02, 2024 61.52 61.71 61.17 61.49 9,756 -0.49(-0.79%)
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.