Skip to main content

Global Listed Private Equity Invesco ETF (NY: PSP )

60.81 -0.19 (-0.32%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 38.06 38.10 37.82 37.99 12,514 -0.31(-0.82%)
Nov 29, 2018 38.27 38.48 38.24 38.31 14,878 -0.17(-0.45%)
Nov 28, 2018 37.99 38.48 37.82 38.48 32,333 +0.66(+1.75%)
Nov 27, 2018 37.89 38.03 37.78 37.82 11,393 -0.28(-0.73%)
Nov 26, 2018 37.92 38.27 37.92 38.10 17,003 +0.38(+1.01%)
Nov 23, 2018 37.30 37.82 37.30 37.72 9,033 +0.12(+0.32%)
Nov 21, 2018 37.59 37.59 37.59 0 +0.75(+2.03%)
Nov 20, 2018 36.99 37.16 36.74 36.85 46,914 -0.66(-1.76%)
Nov 19, 2018 38.03 38.10 37.51 37.51 25,908 -0.59(-1.55%)
Nov 16, 2018 37.99 38.17 37.89 38.10 20,943 -0.07(-0.18%)
Nov 15, 2018 38.06 38.31 37.82 38.17 30,669 -0.10(-0.27%)
Nov 14, 2018 38.58 38.72 38.09 38.27 104,641 +0.03(+0.09%)
Nov 13, 2018 38.13 38.60 38.13 38.24 23,889 +0.24(+0.64%)
Nov 12, 2018 38.65 38.65 37.96 37.99 34,110 -0.94(-2.41%)
Nov 09, 2018 39.04 39.07 38.76 38.93 22,209 -0.35(-0.89%)
Nov 08, 2018 39.49 39.69 39.28 39.28 13,544 -0.42(-1.05%)
Nov 07, 2018 39.45 39.73 39.38 39.70 36,949 +0.56(+1.42%)
Nov 06, 2018 39.07 39.24 39.07 39.14 14,894 +0.03(+0.09%)
Nov 05, 2018 39.07 39.22 38.97 39.11 19,412 -0.03(-0.09%)
Nov 02, 2018 39.73 39.91 39.04 39.14 22,151 -0.07(-0.18%)
Nov 01, 2018 38.97 39.27 38.79 39.21 55,105 +0.80(+2.08%)
Oct 31, 2018 38.20 38.66 38.20 38.41 18,127 +0.59(+1.56%)
Oct 30, 2018 37.33 37.82 37.32 37.82 20,181 +0.63(+1.68%)
Oct 29, 2018 37.92 38.10 36.95 37.19 32,159 -0.45(-1.20%)
Oct 26, 2018 37.47 37.89 37.26 37.65 23,791 -0.24(-0.64%)
Oct 25, 2018 37.61 38.10 37.61 37.89 23,988 +0.56(+1.49%)
Oct 24, 2018 38.34 38.46 37.33 37.33 60,579 -1.18(-3.07%)
Oct 23, 2018 38.34 38.62 37.96 38.51 46,056 -0.56(-1.42%)
Oct 22, 2018 39.00 39.30 39.00 39.07 25,331 +0.07(+0.18%)
Oct 19, 2018 39.28 39.42 39.00 39.00 13,521 -0.14(-0.36%)
Oct 18, 2018 39.59 39.73 39.07 39.14 19,673 -0.73(-1.83%)
Oct 17, 2018 40.01 40.15 39.73 39.87 12,130 -0.31(-0.78%)
Oct 16, 2018 39.91 40.22 39.77 40.18 41,993 +0.80(+2.03%)
Oct 15, 2018 39.45 39.52 39.28 39.38 87,821 -0.17(-0.44%)
Oct 12, 2018 39.87 39.97 39.31 39.56 33,486 +0.38(+0.98%)
Oct 11, 2018 39.52 39.76 39.07 39.18 328,404 -0.49(-1.23%)
Oct 10, 2018 40.67 40.67 39.63 39.66 54,588 -1.29(-3.14%)
Oct 09, 2018 40.81 41.23 40.74 40.95 176,288 -0.21(-0.51%)
Oct 08, 2018 41.26 41.30 41.02 41.16 18,171 -0.56(-1.33%)
Oct 05, 2018 41.92 42.03 41.47 41.71 40,476 -0.31(-0.74%)
Oct 04, 2018 42.72 42.72 41.89 42.03 79,028 -0.70(-1.63%)
Oct 03, 2018 42.62 42.88 42.62 42.72 21,733 +0.14(+0.33%)
Oct 02, 2018 42.72 42.72 42.48 42.58 35,908 -0.31(-0.73%)
Oct 01, 2018 43.03 43.17 42.83 42.89 27,605 +0.14(+0.33%)
Sep 28, 2018 42.93 43.07 42.65 42.76 44,360 -0.42(-0.97%)
Sep 27, 2018 43.38 43.45 43.14 43.17 21,583 -0.28(-0.64%)
Sep 26, 2018 43.56 43.69 43.42 43.45 20,357 -0.03(-0.08%)
Sep 25, 2018 43.76 43.80 43.49 43.49 9,553 -0.21(-0.48%)
Sep 24, 2018 43.94 43.94 43.59 43.69 21,956 -0.12(-0.28%)
Sep 21, 2018 43.65 43.92 43.65 43.82 24,867 +0.10(+0.23%)
Sep 20, 2018 43.55 43.85 43.55 43.72 40,884 +0.48(+1.10%)
Sep 19, 2018 43.38 43.38 43.24 43.24 13,006 +0.00(+0.00%)
Sep 18, 2018 43.04 43.34 43.04 43.24 47,114 +0.20(+0.47%)
Sep 17, 2018 43.00 43.21 42.97 43.04 40,624 +0.03(+0.08%)
Sep 14, 2018 43.00 43.14 42.93 43.00 15,784 +0.10(+0.24%)
Sep 13, 2018 42.76 43.06 42.76 42.90 40,745 +0.41(+0.96%)
Sep 12, 2018 42.25 42.53 42.15 42.49 11,441 +0.34(+0.81%)
Sep 11, 2018 41.81 42.22 41.81 42.15 20,626 +0.20(+0.49%)
Sep 10, 2018 41.78 41.98 41.78 41.95 25,549 +0.27(+0.65%)
Sep 07, 2018 41.67 41.88 41.61 41.67 26,719 -0.14(-0.33%)
Sep 06, 2018 42.02 42.19 41.73 41.81 22,031 +0.00(+0.00%)
Sep 05, 2018 42.15 42.22 41.77 41.81 28,151 -0.44(-1.05%)
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.