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 (%)
Apr 30, 2020 35.62 35.67 34.95 35.25 59,011 -0.91(-2.52%)
Apr 29, 2020 35.51 36.44 35.27 36.16 116,600 +1.63(+4.73%)
Apr 28, 2020 35.10 35.51 34.53 34.53 67,043 +0.08(+0.22%)
Apr 27, 2020 33.84 34.56 33.69 34.45 40,320 +0.84(+2.49%)
Apr 24, 2020 33.23 33.73 33.08 33.61 124,504 +0.61(+1.84%)
Apr 23, 2020 32.93 33.42 32.84 33.01 28,539 +0.34(+1.05%)
Apr 22, 2020 33.08 33.08 32.51 32.67 163,345 +0.27(+0.82%)
Apr 21, 2020 32.44 32.74 32.13 32.40 21,431 -0.87(-2.63%)
Apr 20, 2020 33.42 33.80 32.94 33.27 38,157 -0.34(-1.02%)
Apr 17, 2020 33.58 34.07 33.23 33.61 23,036 +0.76(+2.31%)
Apr 16, 2020 32.55 32.85 32.20 32.85 17,774 +0.15(+0.46%)
Apr 15, 2020 32.70 32.91 32.40 32.70 21,489 -1.33(-3.91%)
Apr 14, 2020 34.22 34.49 33.77 34.03 48,487 +0.23(+0.67%)
Apr 13, 2020 33.77 33.96 32.82 33.80 61,812 -0.19(-0.56%)
Apr 09, 2020 33.73 34.64 33.61 33.99 59,948 +1.18(+3.59%)
Apr 08, 2020 32.40 33.35 31.98 32.82 66,345 +1.10(+3.47%)
Apr 07, 2020 32.10 32.89 31.64 31.72 37,380 +0.84(+2.71%)
Apr 06, 2020 29.78 30.96 29.78 30.88 53,990 +2.20(+7.68%)
Apr 03, 2020 29.02 29.40 28.11 28.68 42,782 -0.76(-2.58%)
Apr 02, 2020 29.44 29.55 28.83 29.44 80,079 -0.08(-0.26%)
Apr 01, 2020 30.39 30.39 29.25 29.51 36,741 -1.36(-4.40%)
Mar 31, 2020 31.45 31.91 30.84 30.87 37,170 -0.24(-0.76%)
Mar 30, 2020 31.30 31.37 30.54 31.11 27,103 -0.38(-1.21%)
Mar 27, 2020 31.15 32.08 30.54 31.49 42,782 -0.72(-2.24%)
Mar 26, 2020 30.54 32.74 30.54 32.21 136,300 +1.98(+6.53%)
Mar 25, 2020 28.87 31.37 28.87 30.23 149,575 +1.79(+6.28%)
Mar 24, 2020 27.12 28.90 27.12 28.45 57,986 +2.73(+10.63%)
Mar 23, 2020 26.93 26.93 24.88 25.71 48,417 -0.98(-3.68%)
Mar 20, 2020 28.03 29.10 26.66 26.70 60,337 -0.70(-2.56%)
Mar 19, 2020 25.88 27.69 25.00 27.40 37,289 +1.18(+4.51%)
Mar 18, 2020 27.99 27.99 24.97 26.22 106,090 -3.69(-12.35%)
Mar 17, 2020 30.02 30.14 28.80 29.91 56,600 -1.26(-4.03%)
Mar 16, 2020 30.46 31.24 29.28 31.17 116,777 -3.62(-10.40%)
Mar 13, 2020 35.71 35.71 32.57 34.78 155,989 +2.07(+6.32%)
Mar 12, 2020 34.53 34.67 32.64 32.72 53,907 -4.65(-12.45%)
Mar 11, 2020 38.29 38.45 37.00 37.37 70,779 -1.96(-4.98%)
Mar 10, 2020 39.33 39.77 38.24 39.33 161,503 +1.55(+4.11%)
Mar 09, 2020 38.85 42.87 37.66 37.77 362,612 -3.99(-9.55%)
Mar 06, 2020 41.98 42.13 41.25 41.76 20,988 -1.03(-2.42%)
Mar 05, 2020 43.09 43.50 42.61 42.80 22,980 -1.40(-3.17%)
Mar 04, 2020 43.79 44.24 43.47 44.20 34,995 +1.03(+2.40%)
Mar 03, 2020 43.98 44.68 42.83 43.17 31,798 -0.48(-1.10%)
Mar 02, 2020 42.54 43.68 42.34 43.65 72,199 +1.07(+2.52%)
Feb 28, 2020 41.91 42.69 41.39 42.58 169,909 -0.59(-1.37%)
Feb 27, 2020 44.09 44.27 43.06 43.17 33,197 -1.59(-3.55%)
Feb 26, 2020 45.20 45.52 44.72 44.75 130,706 -0.18(-0.41%)
Feb 25, 2020 46.38 46.49 44.83 44.94 29,094 -1.22(-2.64%)
Feb 24, 2020 46.27 46.53 46.12 46.16 63,570 -1.96(-4.07%)
Feb 21, 2020 48.41 48.41 47.97 48.11 17,007 -0.30(-0.61%)
Feb 20, 2020 48.37 48.54 48.04 48.41 12,817 -0.06(-0.11%)
Feb 19, 2020 48.41 48.50 48.41 48.46 25,173 +0.20(+0.42%)
Feb 18, 2020 48.48 48.48 48.19 48.26 12,762 -0.26(-0.53%)
Feb 14, 2020 48.52 48.56 48.26 48.52 21,638 +0.07(+0.15%)
Feb 13, 2020 48.34 48.52 48.20 48.45 16,901 -0.04(-0.08%)
Feb 12, 2020 48.67 48.67 48.33 48.48 17,859 +0.04(+0.08%)
Feb 11, 2020 48.30 48.56 48.30 48.45 28,691 +0.26(+0.54%)
Feb 10, 2020 47.97 48.22 47.89 48.19 38,178 +0.37(+0.77%)
Feb 07, 2020 48.00 48.11 47.74 47.82 29,031 -0.37(-0.77%)
Feb 06, 2020 48.34 48.34 48.08 48.19 9,276 -0.11(-0.23%)
Feb 05, 2020 48.41 48.52 48.22 48.30 45,260 +0.15(+0.31%)
Feb 04, 2020 48.11 48.15 47.89 48.15 33,643 +0.78(+1.64%)
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.