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 (%)
Jul 31, 2020 41.69 41.77 40.84 41.11 9,829 -0.31(-0.74%)
Jul 30, 2020 41.15 41.61 40.92 41.42 24,635 -0.19(-0.46%)
Jul 29, 2020 41.27 41.69 41.27 41.61 36,435 +0.50(+1.22%)
Jul 28, 2020 41.23 41.45 40.92 41.11 28,144 -0.19(-0.47%)
Jul 27, 2020 41.19 41.34 41.06 41.30 24,556 +0.19(+0.47%)
Jul 24, 2020 41.23 41.65 41.07 41.11 66,254 -0.38(-0.93%)
Jul 23, 2020 41.73 41.96 41.28 41.50 31,457 -0.15(-0.37%)
Jul 22, 2020 41.42 41.69 41.38 41.65 29,572 +0.12(+0.28%)
Jul 21, 2020 41.53 41.80 41.53 41.53 34,524 +0.08(+0.19%)
Jul 20, 2020 41.03 41.46 41.03 41.46 36,821 +0.42(+1.03%)
Jul 17, 2020 40.96 41.22 40.89 41.03 24,520 +0.08(+0.19%)
Jul 16, 2020 41.11 41.11 40.80 40.96 38,992 -0.31(-0.75%)
Jul 15, 2020 41.11 41.42 41.00 41.27 22,931 +0.69(+1.71%)
Jul 14, 2020 40.03 40.73 40.00 40.57 14,461 +0.42(+1.05%)
Jul 13, 2020 40.73 40.96 40.03 40.15 11,418 -0.35(-0.85%)
Jul 10, 2020 40.11 40.50 40.07 40.50 24,650 +0.46(+1.15%)
Jul 09, 2020 40.57 40.61 39.65 40.03 8,288 -0.38(-0.95%)
Jul 08, 2020 39.92 40.46 39.92 40.42 11,901 +0.65(+1.64%)
Jul 07, 2020 40.30 40.30 39.77 39.77 59,121 -0.88(-2.18%)
Jul 06, 2020 40.65 40.84 40.50 40.65 65,614 +0.69(+1.73%)
Jul 02, 2020 40.34 40.53 39.92 39.96 20,048 -0.08(-0.19%)
Jul 01, 2020 39.92 40.05 39.67 40.03 21,330 +0.19(+0.48%)
Jun 30, 2020 39.34 39.84 39.17 39.84 13,496 +0.46(+1.17%)
Jun 29, 2020 39.11 39.46 38.84 39.38 20,915 +0.54(+1.39%)
Jun 26, 2020 39.34 39.44 38.65 38.84 16,667 -0.77(-1.94%)
Jun 25, 2020 39.00 39.61 38.80 39.61 20,321 +0.73(+1.88%)
Jun 24, 2020 39.46 39.61 38.65 38.88 37,253 -0.92(-2.32%)
Jun 23, 2020 40.11 40.11 39.77 39.80 26,159 +0.08(+0.19%)
Jun 22, 2020 39.65 39.73 39.27 39.73 15,318 +0.26(+0.67%)
Jun 19, 2020 40.11 40.11 39.33 39.46 72,375 -0.27(-0.67%)
Jun 18, 2020 39.46 39.85 39.46 39.73 10,264 -0.04(-0.10%)
Jun 17, 2020 40.00 40.03 39.58 39.77 18,766 -0.08(-0.19%)
Jun 16, 2020 40.26 40.57 39.73 39.84 17,987 +0.46(+1.16%)
Jun 15, 2020 38.17 39.58 38.17 39.39 182,711 +0.57(+1.47%)
Jun 12, 2020 38.89 39.36 38.25 38.82 30,671 +0.95(+2.51%)
Jun 11, 2020 38.93 39.02 37.79 37.87 144,015 -2.47(-6.12%)
Jun 10, 2020 40.87 40.87 40.15 40.34 496,629 -0.49(-1.21%)
Jun 09, 2020 40.83 41.05 40.41 40.83 25,417 -0.84(-2.01%)
Jun 08, 2020 41.40 41.78 41.33 41.67 34,759 +0.57(+1.39%)
Jun 05, 2020 41.52 41.77 41.10 41.10 28,539 +0.99(+2.46%)
Jun 04, 2020 40.03 40.45 39.95 40.11 27,979 -0.23(-0.56%)
Jun 03, 2020 39.88 40.49 39.88 40.34 62,002 +0.72(+1.82%)
Jun 02, 2020 39.39 39.65 39.17 39.62 25,491 +0.68(+1.76%)
Jun 01, 2020 38.32 39.01 38.29 38.93 20,294 +0.80(+2.09%)
May 29, 2020 38.10 38.29 37.79 38.13 16,507 +0.04(+0.10%)
May 28, 2020 38.48 38.77 38.06 38.10 54,122 -0.27(-0.69%)
May 27, 2020 38.48 38.59 37.68 38.36 20,395 +0.65(+1.71%)
May 26, 2020 37.53 37.91 37.45 37.72 21,650 +1.44(+3.98%)
May 22, 2020 36.01 36.35 35.93 36.27 25,511 +0.15(+0.42%)
May 21, 2020 36.24 36.46 36.01 36.12 13,469 -0.23(-0.63%)
May 20, 2020 36.16 36.50 36.16 36.35 23,162 +0.65(+1.81%)
May 19, 2020 35.51 36.16 35.51 35.70 85,747 +0.00(+0.00%)
May 18, 2020 35.21 35.82 35.21 35.70 56,056 +1.60(+4.68%)
May 15, 2020 33.84 34.26 33.77 34.11 18,403 +0.15(+0.45%)
May 14, 2020 33.20 34.03 32.63 33.96 18,420 +0.08(+0.22%)
May 13, 2020 34.60 34.64 33.46 33.88 35,320 -0.84(-2.41%)
May 12, 2020 35.40 35.48 34.72 34.72 33,922 -0.68(-1.93%)
May 11, 2020 34.91 35.55 34.87 35.40 70,987 -0.08(-0.21%)
May 08, 2020 35.36 35.68 35.29 35.48 37,701 +0.46(+1.30%)
May 07, 2020 34.94 35.32 34.91 35.02 75,819 +0.57(+1.65%)
May 06, 2020 34.45 34.75 34.17 34.45 29,035 +0.27(+0.78%)
May 05, 2020 34.45 34.74 34.03 34.18 70,370 +0.23(+0.67%)
May 04, 2020 33.69 34.09 33.43 33.96 24,208 -0.08(-0.22%)
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.