Skip to main content

Global Listed Private Equity Invesco ETF (NY: PSP )

60.77 -0.23 (-0.38%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 42.13 42.21 41.51 41.94 11,475 -0.04(-0.09%)
Oct 29, 2020 41.78 42.05 41.47 41.98 9,834 +0.12(+0.28%)
Oct 28, 2020 42.33 42.33 41.63 41.86 36,007 -1.20(-2.80%)
Oct 27, 2020 43.37 43.37 42.96 43.06 9,465 -0.31(-0.72%)
Oct 26, 2020 43.84 44.07 43.06 43.37 37,183 -0.82(-1.85%)
Oct 23, 2020 44.11 44.23 43.84 44.19 8,696 +0.27(+0.62%)
Oct 22, 2020 43.72 44.11 43.65 43.92 19,708 +0.35(+0.80%)
Oct 21, 2020 43.96 44.07 43.57 43.57 5,878 -0.51(-1.15%)
Oct 20, 2020 44.07 44.38 44.04 44.07 9,579 +0.35(+0.80%)
Oct 19, 2020 44.19 44.23 43.69 43.72 6,215 -0.30(-0.69%)
Oct 16, 2020 44.00 44.15 43.96 44.03 6,612 +0.26(+0.60%)
Oct 15, 2020 43.26 43.92 43.18 43.76 10,145 -0.23(-0.53%)
Oct 14, 2020 44.11 44.27 44.00 44.00 15,636 +0.04(+0.09%)
Oct 13, 2020 43.96 44.11 43.88 43.96 3,046 -0.31(-0.70%)
Oct 12, 2020 44.27 44.42 44.19 44.27 17,498 +0.04(+0.09%)
Oct 09, 2020 44.19 44.27 44.04 44.23 5,634 +0.35(+0.80%)
Oct 08, 2020 43.76 43.88 43.72 43.88 54,902 +0.35(+0.80%)
Oct 07, 2020 43.69 43.69 43.45 43.53 6,931 +0.35(+0.81%)
Oct 06, 2020 43.72 43.76 43.02 43.18 25,322 -0.47(-1.07%)
Oct 05, 2020 43.30 43.72 43.30 43.65 94,580 +0.82(+1.91%)
Oct 02, 2020 42.21 43.18 42.13 42.83 198,965 -0.08(-0.18%)
Oct 01, 2020 42.52 42.91 42.44 42.91 37,344 +0.66(+1.56%)
Sep 30, 2020 42.29 42.60 42.19 42.25 17,402 +0.04(+0.09%)
Sep 29, 2020 42.44 42.52 42.17 42.21 10,165 -0.31(-0.73%)
Sep 28, 2020 42.21 42.60 42.21 42.52 63,899 +0.93(+2.24%)
Sep 25, 2020 40.73 41.59 40.73 41.59 8,799 +0.62(+1.52%)
Sep 24, 2020 41.08 41.24 40.61 40.96 8,270 -0.04(-0.09%)
Sep 23, 2020 41.82 41.90 40.96 41.00 11,010 -0.78(-1.86%)
Sep 22, 2020 41.59 41.82 41.16 41.78 12,905 +0.27(+0.66%)
Sep 21, 2020 41.82 42.13 40.98 41.51 24,642 -1.18(-2.76%)
Sep 18, 2020 42.96 43.00 42.53 42.69 23,532 -0.27(-0.63%)
Sep 17, 2020 42.69 42.96 42.53 42.96 16,245 -0.09(-0.21%)
Sep 16, 2020 43.15 43.35 43.00 43.05 6,435 +0.05(+0.12%)
Sep 15, 2020 42.96 43.05 42.80 43.00 7,870 +0.31(+0.72%)
Sep 14, 2020 42.61 42.76 42.46 42.69 11,344 +0.50(+1.18%)
Sep 11, 2020 42.53 42.53 42.00 42.19 9,256 +0.12(+0.27%)
Sep 10, 2020 42.73 42.73 42.03 42.07 7,147 -0.54(-1.26%)
Sep 09, 2020 42.42 42.69 42.34 42.61 15,428 +0.73(+1.74%)
Sep 08, 2020 42.03 42.23 41.80 41.88 30,317 -0.88(-2.07%)
Sep 04, 2020 42.96 43.26 41.84 42.76 49,561 -0.08(-0.18%)
Sep 03, 2020 43.92 43.96 42.60 42.84 100,329 -1.19(-2.71%)
Sep 02, 2020 43.76 44.15 43.55 44.03 10,303 +0.42(+0.97%)
Sep 01, 2020 43.38 43.76 43.38 43.61 7,291 +0.04(+0.09%)
Aug 31, 2020 43.61 43.76 43.46 43.57 15,846 -0.15(-0.35%)
Aug 28, 2020 43.76 43.76 43.55 43.73 13,391 +0.12(+0.26%)
Aug 27, 2020 43.84 43.84 43.42 43.61 9,358 -0.08(-0.18%)
Aug 26, 2020 43.57 43.84 43.50 43.69 22,571 +0.31(+0.71%)
Aug 25, 2020 43.57 43.65 43.15 43.38 12,223 -0.15(-0.35%)
Aug 24, 2020 43.38 43.65 43.23 43.53 15,925 +0.65(+1.52%)
Aug 21, 2020 42.73 43.00 42.50 42.88 14,041 -0.04(-0.09%)
Aug 20, 2020 42.88 43.05 42.82 42.92 6,954 -0.23(-0.53%)
Aug 19, 2020 43.50 43.53 43.07 43.15 10,098 -0.23(-0.53%)
Aug 18, 2020 43.38 43.53 43.23 43.38 6,306 +0.08(+0.18%)
Aug 17, 2020 43.38 43.48 43.19 43.30 7,276 +0.04(+0.09%)
Aug 14, 2020 43.26 43.33 43.03 43.26 8,242 +0.00(+0.00%)
Aug 13, 2020 43.26 43.65 43.19 43.26 9,863 -0.15(-0.35%)
Aug 12, 2020 43.46 43.65 43.19 43.42 18,347 +0.62(+1.44%)
Aug 11, 2020 43.42 43.50 42.80 42.80 19,406 -0.46(-1.07%)
Aug 10, 2020 43.03 43.26 42.96 43.26 16,017 +0.42(+0.99%)
Aug 07, 2020 42.46 42.88 42.46 42.84 14,405 +0.12(+0.27%)
Aug 06, 2020 42.57 42.84 42.50 42.73 35,068 +0.04(+0.09%)
Aug 05, 2020 42.30 42.96 42.30 42.69 136,742 +0.50(+1.18%)
Aug 04, 2020 41.84 42.19 41.84 42.19 33,482 +0.31(+0.73%)
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.