Skip to main content

Global Listed Private Equity Invesco ETF (NY: PSP )

61.09 +0.18 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 61.21 61.36 60.66 61.09 16,908 +0.18(+0.30%)
Jun 27, 2024 60.79 61.04 60.56 60.91 45,572 +0.21(+0.35%)
Jun 26, 2024 60.66 60.81 60.51 60.70 7,848 -0.30(-0.49%)
Jun 25, 2024 61.45 61.45 60.85 61.00 33,657 -0.72(-1.16%)
Jun 24, 2024 61.31 62.03 61.29 61.72 6,505 +0.76(+1.24%)
Jun 21, 2024 61.25 61.25 60.79 60.96 12,794 -0.74(-1.20%)
Jun 20, 2024 61.43 61.82 61.43 61.70 28,986 +0.31(+0.51%)
Jun 18, 2024 61.08 61.57 60.98 61.39 17,100 +0.19(+0.31%)
Jun 17, 2024 60.51 61.20 60.35 61.20 7,728 +0.38(+0.62%)
Jun 14, 2024 60.81 60.90 60.56 60.82 8,414 -0.47(-0.77%)
Jun 13, 2024 62.07 62.07 61.10 61.29 5,289 -0.83(-1.34%)
Jun 12, 2024 62.62 62.98 62.12 62.12 10,310 +0.96(+1.56%)
Jun 11, 2024 61.10 61.25 60.75 61.17 6,856 -0.48(-0.78%)
Jun 10, 2024 60.34 61.70 60.34 61.65 11,914 +0.78(+1.29%)
Jun 07, 2024 60.77 61.15 60.71 60.87 4,370 -0.89(-1.45%)
Jun 06, 2024 62.38 62.38 61.64 61.76 6,211 -0.84(-1.34%)
Jun 05, 2024 62.29 62.82 61.89 62.60 13,646 +0.64(+1.04%)
Jun 04, 2024 62.59 62.59 61.63 61.96 6,417 -0.25(-0.41%)
Jun 03, 2024 62.27 62.27 61.63 62.21 6,242 +0.06(+0.09%)
May 31, 2024 62.14 62.15 61.62 62.15 4,992 +0.25(+0.40%)
May 30, 2024 61.58 62.19 61.32 61.91 19,936 +0.66(+1.07%)
May 29, 2024 61.72 61.90 61.25 61.25 6,285 -1.29(-2.07%)
May 28, 2024 63.17 63.17 62.38 62.54 11,705 -0.17(-0.28%)
May 24, 2024 62.31 62.90 62.31 62.71 8,790 +0.92(+1.49%)
May 23, 2024 62.23 62.39 61.69 61.79 23,452 -0.50(-0.80%)
May 22, 2024 62.46 62.82 62.08 62.29 13,665 -0.47(-0.75%)
May 21, 2024 62.52 62.78 62.44 62.77 8,233 +0.23(+0.36%)
May 20, 2024 62.79 62.88 62.35 62.54 8,894 +0.07(+0.11%)
May 17, 2024 62.62 62.62 61.98 62.47 9,335 -0.20(-0.33%)
May 16, 2024 62.98 62.98 62.46 62.67 13,102 -0.84(-1.32%)
May 15, 2024 62.92 63.59 62.86 63.51 25,047 +1.29(+2.08%)
May 14, 2024 62.37 62.46 62.04 62.22 9,858 +0.52(+0.85%)
May 13, 2024 61.93 62.10 61.62 61.70 12,685 +0.10(+0.17%)
May 10, 2024 61.72 61.74 61.38 61.59 7,244 +0.29(+0.47%)
May 09, 2024 61.43 61.44 61.08 61.30 5,943 +0.19(+0.31%)
May 08, 2024 61.18 61.26 60.90 61.11 8,076 -0.37(-0.60%)
May 07, 2024 61.51 61.64 61.26 61.48 7,069 +0.04(+0.06%)
May 06, 2024 60.92 61.51 60.92 61.44 8,351 +0.99(+1.64%)
May 03, 2024 60.89 61.03 60.44 60.45 13,607 +0.51(+0.85%)
May 02, 2024 59.61 60.35 59.52 59.94 7,283 +0.23(+0.38%)
May 01, 2024 59.54 60.54 59.34 59.71 11,432 -0.10(-0.17%)
Apr 30, 2024 60.32 60.55 59.82 59.82 65,913 -0.88(-1.45%)
Apr 29, 2024 60.67 60.85 60.44 60.70 8,342 +0.32(+0.53%)
Apr 26, 2024 60.63 60.63 60.21 60.38 8,688 +0.80(+1.35%)
Apr 25, 2024 60.16 60.16 59.24 59.57 13,705 -0.58(-0.96%)
Apr 24, 2024 60.57 60.58 59.95 60.15 19,445 -0.51(-0.85%)
Apr 23, 2024 59.80 60.91 59.80 60.66 43,850 +1.13(+1.90%)
Apr 22, 2024 59.05 59.64 58.97 59.53 7,095 +0.80(+1.36%)
Apr 19, 2024 58.57 59.21 58.44 58.73 29,056 -0.22(-0.38%)
Apr 18, 2024 59.10 59.31 58.73 58.95 9,994 -0.47(-0.79%)
Apr 17, 2024 59.69 59.71 59.13 59.42 22,031 -0.12(-0.19%)
Apr 16, 2024 59.55 59.66 59.21 59.54 7,751 -0.31(-0.52%)
Apr 15, 2024 61.17 61.40 59.84 59.85 53,515 -0.57(-0.94%)
Apr 12, 2024 61.02 61.02 60.38 60.41 29,297 -1.31(-2.13%)
Apr 11, 2024 61.46 62.08 61.13 61.73 8,068 +0.51(+0.83%)
Apr 10, 2024 61.65 61.65 61.01 61.22 15,047 -1.30(-2.07%)
Apr 09, 2024 62.76 62.76 62.14 62.51 5,244 +0.28(+0.46%)
Apr 08, 2024 62.36 62.62 62.04 62.23 21,450 +0.50(+0.80%)
Apr 05, 2024 61.21 62.07 61.21 61.73 13,929 +0.52(+0.85%)
Apr 04, 2024 62.37 62.53 61.21 61.21 9,315 -0.80(-1.29%)
Apr 03, 2024 61.45 62.10 61.45 62.01 249,789 +0.52(+0.85%)
Apr 02, 2024 61.52 61.71 61.17 61.49 9,756 -0.49(-0.79%)
Apr 01, 2024 62.43 62.43 61.73 61.98 41,483 -0.38(-0.61%)
Mar 28, 2024 62.31 62.53 62.02 62.36 54,836 +0.40(+0.64%)
Mar 27, 2024 61.64 62.14 61.64 61.96 10,013 +0.44(+0.72%)
Mar 26, 2024 62.16 62.16 61.52 61.52 7,216 -0.20(-0.32%)
Mar 25, 2024 61.72 62.07 61.68 61.72 10,876 +0.24(+0.38%)
Mar 22, 2024 62.19 62.19 61.48 61.48 11,223 -0.70(-1.13%)
Mar 21, 2024 61.99 62.52 61.85 62.18 18,085 +0.93(+1.53%)
Mar 20, 2024 60.08 61.26 60.08 61.25 8,313 +0.86(+1.43%)
Mar 19, 2024 59.95 60.57 59.95 60.39 8,316 +0.17(+0.28%)
Mar 18, 2024 60.95 60.95 60.21 60.22 11,717 -0.65(-1.07%)
Mar 15, 2024 60.51 61.04 60.35 60.87 31,176 +0.51(+0.84%)
Mar 14, 2024 61.22 61.47 60.21 60.36 5,090 -1.11(-1.80%)
Mar 13, 2024 61.01 61.64 61.01 61.47 17,749 +0.09(+0.15%)
Mar 12, 2024 61.30 61.45 60.97 61.38 5,026 +0.38(+0.62%)
Mar 11, 2024 60.94 61.07 60.72 61.00 13,778 -0.08(-0.12%)
Mar 08, 2024 61.64 61.70 61.08 61.08 9,639 -0.22(-0.35%)
Mar 07, 2024 60.91 61.35 60.81 61.29 7,193 +0.60(+0.99%)
Mar 06, 2024 60.62 60.69 60.29 60.69 5,745 +1.06(+1.78%)
Mar 05, 2024 60.26 60.26 59.63 59.63 10,495 -0.69(-1.14%)
Mar 04, 2024 60.47 60.56 59.96 60.32 15,899 -0.43(-0.71%)
Mar 01, 2024 60.59 60.78 60.28 60.75 40,835 +0.37(+0.61%)
Feb 29, 2024 60.40 60.60 59.88 60.38 11,974 +0.41(+0.69%)
Feb 28, 2024 59.78 60.20 59.78 59.97 11,917 -0.34(-0.56%)
Feb 27, 2024 60.30 60.37 60.01 60.31 7,766 +0.25(+0.42%)
Feb 26, 2024 60.72 60.72 59.79 60.06 36,483 +0.15(+0.25%)
Feb 23, 2024 60.08 60.20 59.73 59.91 28,794 -0.06(-0.09%)
Feb 22, 2024 59.97 60.28 59.91 59.97 55,682 +0.30(+0.50%)
Feb 21, 2024 58.95 59.67 58.95 59.67 17,772 +0.19(+0.32%)
Feb 20, 2024 59.37 59.65 59.26 59.48 15,973 -0.04(-0.07%)
Feb 16, 2024 59.43 59.88 59.28 59.52 15,711 -0.25(-0.41%)
Feb 15, 2024 59.38 59.85 59.04 59.77 18,958 +0.99(+1.68%)
Feb 14, 2024 58.44 58.82 58.44 58.78 10,094 +0.92(+1.58%)
Feb 13, 2024 58.20 58.46 57.49 57.87 15,894 -1.77(-2.96%)
Feb 12, 2024 59.36 59.79 59.36 59.64 11,843 +0.74(+1.26%)
Feb 09, 2024 58.69 58.98 58.46 58.90 20,014 +0.26(+0.44%)
Feb 08, 2024 58.33 58.85 58.33 58.64 20,227 +0.73(+1.26%)
Feb 07, 2024 57.66 58.17 57.63 57.91 17,103 +0.47(+0.82%)
Feb 06, 2024 57.26 57.47 57.10 57.44 10,627 +0.43(+0.76%)
Feb 05, 2024 57.30 57.30 56.60 57.01 63,037 -0.71(-1.23%)
Feb 02, 2024 57.65 57.87 57.35 57.72 22,451 -0.46(-0.79%)
Feb 01, 2024 58.31 58.31 57.45 58.18 10,920 +0.23(+0.39%)
Jan 31, 2024 58.68 58.68 57.64 57.95 12,213 -0.58(-0.99%)
Jan 30, 2024 58.51 58.67 58.39 58.53 18,345 +0.06(+0.10%)
Jan 29, 2024 58.39 58.47 58.11 58.47 7,977 +0.13(+0.23%)
Jan 26, 2024 58.20 58.46 58.20 58.34 47,008 +0.48(+0.83%)
Jan 25, 2024 58.03 58.03 57.29 57.86 10,971 +0.73(+1.28%)
Jan 24, 2024 57.71 57.71 57.03 57.13 11,869 +0.33(+0.58%)
Jan 23, 2024 56.99 57.12 56.57 56.80 18,156 +0.02(+0.04%)
Jan 22, 2024 56.73 57.01 56.63 56.78 10,844 +0.26(+0.46%)
Jan 19, 2024 56.05 56.52 55.73 56.52 9,912 +0.62(+1.11%)
Jan 18, 2024 55.48 55.91 55.38 55.90 47,475 +0.70(+1.27%)
Jan 17, 2024 54.71 55.20 54.59 55.20 9,531 -0.20(-0.37%)
Jan 16, 2024 55.64 55.74 55.23 55.40 54,587 -0.82(-1.45%)
Jan 12, 2024 56.53 56.53 56.12 56.22 5,302 +0.00(+0.00%)
Jan 11, 2024 56.29 56.32 55.76 56.22 23,135 +0.01(+0.02%)
Jan 10, 2024 56.24 56.35 55.94 56.21 7,262 +0.13(+0.23%)
Jan 09, 2024 56.26 56.26 55.90 56.08 7,115 -0.43(-0.76%)
Jan 08, 2024 56.06 56.81 56.02 56.51 8,407 +0.51(+0.90%)
Jan 05, 2024 55.81 56.54 55.81 56.00 19,100 -0.23(-0.42%)
Jan 04, 2024 55.95 56.61 55.95 56.24 166,235 +0.12(+0.21%)
Jan 03, 2024 56.24 56.71 55.83 56.12 24,583 -0.84(-1.47%)
Jan 02, 2024 57.71 57.96 56.73 56.96 20,202 -1.36(-2.33%)
Dec 29, 2023 58.59 58.66 58.14 58.32 15,574 -0.31(-0.53%)
Dec 28, 2023 58.68 58.83 58.57 58.63 8,347 -0.25(-0.42%)
Dec 27, 2023 58.46 59.01 58.44 58.88 41,470 +0.31(+0.53%)
Dec 26, 2023 57.91 58.69 57.91 58.56 13,271 +0.51(+0.88%)
Dec 22, 2023 58.07 58.37 58.05 58.06 34,658 +0.45(+0.77%)
Dec 21, 2023 57.67 57.75 57.32 57.61 22,947 +0.67(+1.18%)
Dec 20, 2023 57.55 58.11 56.94 56.94 24,352 -0.79(-1.37%)
Dec 19, 2023 57.19 57.90 57.16 57.73 27,467 +0.66(+1.16%)
Dec 18, 2023 57.06 57.16 56.77 57.07 26,023 +0.29(+0.51%)
Dec 15, 2023 57.06 57.18 56.55 56.78 15,664 -0.21(-0.36%)
Dec 14, 2023 56.23 57.10 56.23 56.99 14,156 +2.33(+4.26%)
Dec 13, 2023 53.97 54.95 53.52 54.66 18,803 +0.90(+1.67%)
Dec 12, 2023 53.68 53.89 53.51 53.76 5,476 +0.07(+0.13%)
Dec 11, 2023 53.53 53.94 53.43 53.69 14,463 -0.00(-0.00%)
Dec 08, 2023 53.23 53.82 53.23 53.69 36,557 +0.15(+0.28%)
Dec 07, 2023 53.08 53.75 53.08 53.54 18,006 +0.61(+1.15%)
Dec 06, 2023 53.42 53.65 52.88 52.93 16,069 +0.19(+0.37%)
Dec 05, 2023 53.15 53.15 52.74 52.74 9,301 -0.05(-0.09%)
Dec 04, 2023 52.74 53.22 52.74 52.78 13,716 -0.71(-1.33%)
Dec 01, 2023 52.57 53.50 52.48 53.50 26,177 +0.82(+1.55%)
Nov 30, 2023 52.70 52.79 52.30 52.68 5,876 +0.22(+0.42%)
Nov 29, 2023 52.00 52.46 51.87 52.46 7,986 +0.79(+1.52%)
Nov 28, 2023 51.45 51.72 51.26 51.67 24,338 +0.23(+0.45%)
Nov 27, 2023 51.64 51.64 51.14 51.44 18,584 -0.10(-0.20%)
Nov 24, 2023 51.31 51.75 51.31 51.54 439,563 +0.38(+0.74%)
Nov 22, 2023 51.05 51.16 50.71 51.16 239,868 +0.44(+0.86%)
Nov 21, 2023 51.00 51.00 50.56 50.73 19,109 -0.28(-0.54%)
Nov 20, 2023 50.78 51.05 50.54 51.00 15,879 +0.37(+0.74%)
Nov 17, 2023 50.57 50.70 50.29 50.63 20,761 +0.78(+1.57%)
Nov 16, 2023 50.40 50.40 49.84 49.85 6,862 -0.38(-0.76%)
Nov 15, 2023 50.25 50.48 50.04 50.23 30,507 +0.28(+0.56%)
Nov 14, 2023 49.41 50.13 49.41 49.95 10,681 +1.99(+4.16%)
Nov 13, 2023 47.55 48.06 47.55 47.95 7,140 -0.09(-0.19%)
Nov 10, 2023 47.68 48.07 47.36 48.04 15,670 +0.47(+0.99%)
Nov 09, 2023 48.06 48.27 47.45 47.57 10,031 -0.14(-0.30%)
Nov 08, 2023 47.31 47.90 47.31 47.72 34,144 +0.41(+0.86%)
Nov 07, 2023 47.08 47.54 47.06 47.31 39,089 +0.13(+0.27%)
Nov 06, 2023 47.74 47.74 46.91 47.18 7,913 -0.54(-1.13%)
Nov 03, 2023 47.16 47.88 47.16 47.72 9,680 +1.13(+2.43%)
Nov 02, 2023 46.04 46.59 46.04 46.59 12,811 +1.39(+3.07%)
Nov 01, 2023 44.62 45.20 44.55 45.20 13,905 +0.68(+1.54%)
Oct 31, 2023 44.63 44.63 44.27 44.51 11,454 +0.06(+0.13%)
Oct 30, 2023 44.16 44.68 44.11 44.46 5,622 +0.86(+1.96%)
Oct 27, 2023 44.28 44.28 43.54 43.60 7,975 -0.58(-1.32%)
Oct 26, 2023 44.10 44.37 43.95 44.18 6,279 +0.15(+0.35%)
Oct 25, 2023 44.46 44.46 43.95 44.03 6,513 -0.90(-2.01%)
Oct 24, 2023 44.95 45.09 44.68 44.93 4,521 +0.42(+0.94%)
Oct 23, 2023 44.19 45.01 44.12 44.52 853,855 -0.03(-0.07%)
Oct 20, 2023 44.89 44.96 44.46 44.55 14,678 -0.72(-1.60%)
Oct 19, 2023 45.74 45.74 44.99 45.27 10,556 -0.78(-1.69%)
Oct 18, 2023 46.57 46.57 45.84 46.05 5,855 -1.09(-2.32%)
Oct 17, 2023 46.56 47.41 46.56 47.14 16,733 -0.14(-0.30%)
Oct 16, 2023 46.95 47.36 46.94 47.29 9,657 +0.63(+1.36%)
Oct 13, 2023 47.37 47.37 46.37 46.65 17,303 -0.81(-1.71%)
Oct 12, 2023 47.89 48.07 47.32 47.46 17,410 -0.50(-1.04%)
Oct 11, 2023 47.99 48.23 47.72 47.96 10,932 +0.22(+0.47%)
Oct 10, 2023 47.50 47.98 47.50 47.74 30,026 +0.70(+1.49%)
Oct 09, 2023 46.90 47.20 46.90 47.04 5,543 -0.21(-0.43%)
Oct 06, 2023 47.24 47.48 47.13 47.24 3,897 +0.69(+1.47%)
Oct 05, 2023 46.39 46.63 46.14 46.56 7,593 +0.20(+0.44%)
Oct 04, 2023 46.26 46.36 45.70 46.36 121,761 +0.24(+0.53%)
Oct 03, 2023 46.78 46.78 45.92 46.11 8,703 -0.88(-1.88%)
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.