Invesco Global Listed Private Equity ETF (PSP)
55.14
-1.63 (-2.87%)
NYSE · Last Trade: Mar 22nd, 5:44 PM EDT
Historical Prices For Invesco Global Listed Private Equity ETF (PSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 56.24 | 56.24 | 54.92 | 55.14 | 71,195 | 55.14 |
| 3/19/2026 | 56.00 | 57.06 | 55.86 | 56.77 | 26,159 | 56.77 |
| 3/18/2026 | 57.15 | 57.66 | 56.58 | 56.81 | 38,571 | 56.81 |
| 3/17/2026 | 56.52 | 57.50 | 56.52 | 57.21 | 77,212 | 57.21 |
| 3/16/2026 | 56.10 | 56.47 | 55.80 | 56.15 | 113,329 | 56.15 |
| 3/13/2026 | 56.11 | 56.66 | 55.65 | 55.86 | 203,474 | 55.86 |
| 3/12/2026 | 56.30 | 56.61 | 55.61 | 55.67 | 43,789 | 55.67 |
| 3/11/2026 | 57.39 | 57.56 | 56.41 | 56.81 | 123,262 | 56.81 |
| 3/10/2026 | 58.32 | 58.86 | 57.65 | 57.90 | 46,865 | 57.90 |
| 3/09/2026 | 57.28 | 58.77 | 56.70 | 58.31 | 179,866 | 58.31 |
| 3/06/2026 | 58.50 | 58.96 | 57.71 | 58.56 | 47,541 | 58.56 |
| 3/05/2026 | 59.23 | 60.41 | 59.00 | 59.49 | 70,226 | 59.49 |
| 3/04/2026 | 59.14 | 60.25 | 59.03 | 60.21 | 45,195 | 60.21 |
| 3/03/2026 | 58.29 | 59.70 | 57.40 | 59.09 | 127,642 | 59.09 |
| 3/02/2026 | 59.21 | 60.50 | 59.03 | 60.17 | 238,035 | 60.17 |
| 2/27/2026 | 61.20 | 61.22 | 60.26 | 60.38 | 40,912 | 60.38 |
| 2/26/2026 | 62.02 | 62.20 | 61.34 | 61.79 | 141,528 | 61.79 |
| 2/25/2026 | 61.00 | 61.80 | 60.74 | 61.52 | 75,470 | 61.52 |
| 2/24/2026 | 60.19 | 61.00 | 60.19 | 60.64 | 59,260 | 60.64 |
| 2/23/2026 | 62.06 | 62.06 | 60.04 | 60.44 | 127,209 | 60.44 |
| 2/20/2026 | 62.15 | 62.85 | 61.90 | 62.45 | 185,228 | 62.45 |
| 2/19/2026 | 63.36 | 63.36 | 61.94 | 62.54 | 137,532 | 62.54 |
| 2/18/2026 | 63.66 | 64.16 | 63.66 | 64.11 | 9,779 | 64.11 |
| 2/17/2026 | 63.35 | 63.80 | 62.61 | 63.73 | 127,983 | 63.73 |
| 2/13/2026 | 63.45 | 63.95 | 63.28 | 63.45 | 19,780 | 63.45 |
| 2/12/2026 | 64.82 | 64.91 | 62.95 | 63.45 | 359,174 | 63.45 |
| 2/11/2026 | 65.35 | 65.35 | 64.20 | 64.29 | 130,136 | 64.29 |
| 2/10/2026 | 65.36 | 65.86 | 65.22 | 65.28 | 68,023 | 65.28 |
| 2/09/2026 | 64.28 | 65.15 | 64.28 | 64.94 | 105,173 | 64.94 |
| 2/06/2026 | 63.39 | 64.26 | 63.39 | 64.17 | 335,968 | 64.17 |
| 2/05/2026 | 63.83 | 63.83 | 62.27 | 62.66 | 86,154 | 62.66 |
| 2/04/2026 | 64.20 | 64.82 | 63.90 | 64.34 | 40,379 | 64.34 |
| 2/03/2026 | 66.25 | 66.25 | 63.66 | 64.21 | 63,533 | 64.21 |
| 2/02/2026 | 67.20 | 67.42 | 66.79 | 67.35 | 24,125 | 67.35 |
| 1/30/2026 | 67.59 | 67.89 | 67.12 | 67.60 | 55,365 | 67.60 |
| 1/29/2026 | 68.79 | 69.36 | 67.99 | 68.48 | 51,686 | 68.48 |
| 1/28/2026 | 68.63 | 68.78 | 68.22 | 68.42 | 31,578 | 68.42 |
| 1/27/2026 | 68.75 | 68.88 | 68.40 | 68.74 | 16,602 | 68.74 |
| 1/26/2026 | 68.83 | 68.83 | 68.20 | 68.48 | 40,808 | 68.48 |
| 1/23/2026 | 69.18 | 69.18 | 68.71 | 68.96 | 12,825 | 68.96 |
| 1/22/2026 | 69.88 | 69.88 | 69.16 | 69.40 | 19,397 | 69.40 |
| 1/21/2026 | 68.12 | 68.88 | 67.91 | 68.75 | 32,044 | 68.75 |
| 1/20/2026 | 68.50 | 68.94 | 67.70 | 67.70 | 40,200 | 67.70 |
| 1/16/2026 | 70.33 | 70.49 | 70.07 | 70.31 | 53,812 | 70.31 |
| 1/15/2026 | 69.58 | 70.15 | 69.44 | 69.96 | 34,472 | 69.96 |
| 1/14/2026 | 68.31 | 68.60 | 67.94 | 68.42 | 14,962 | 68.42 |
| 1/13/2026 | 69.22 | 69.22 | 68.10 | 68.35 | 43,947 | 68.35 |
| 1/12/2026 | 68.90 | 69.33 | 68.79 | 69.31 | 60,183 | 69.31 |
| 1/09/2026 | 68.92 | 69.19 | 68.42 | 69.08 | 16,248 | 69.08 |
| 1/08/2026 | 68.00 | 68.67 | 67.66 | 68.38 | 285,609 | 68.38 |
| 1/07/2026 | 69.56 | 69.56 | 68.22 | 68.45 | 132,437 | 68.45 |
| 1/06/2026 | 69.01 | 69.56 | 68.90 | 69.22 | 18,827 | 69.22 |
| 1/05/2026 | 67.61 | 69.30 | 67.61 | 68.91 | 20,499 | 68.91 |
| 1/02/2026 | 67.27 | 67.71 | 67.14 | 67.70 | 33,664 | 67.70 |
| 12/31/2025 | 67.28 | 67.39 | 67.07 | 67.07 | 23,366 | 67.07 |
| 12/30/2025 | 67.54 | 67.79 | 67.30 | 67.33 | 22,965 | 67.33 |
| 12/29/2025 | 67.45 | 67.81 | 67.15 | 67.57 | 17,123 | 67.57 |
| 12/26/2025 | 67.63 | 67.77 | 67.26 | 67.44 | 17,381 | 67.44 |
| 12/24/2025 | 67.30 | 67.63 | 67.09 | 67.56 | 43,249 | 67.56 |
| 12/23/2025 | 67.30 | 67.52 | 67.11 | 67.20 | 14,901 | 67.20 |