Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
66.74
+1.87 (2.88%)
At close: May 12, 2025, 4:00 PM
66.74
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.99 | 67.21 | 66.30 | 66.74 | 66.74 | 2.88% | 16,234 |
| May 9, 2025 | 65.17 | 65.31 | 64.71 | 64.87 | 64.87 | 0.05% | 14,070 |
| May 8, 2025 | 65.00 | 65.17 | 64.56 | 64.84 | 64.84 | 1.07% | 10,066 |
| May 7, 2025 | 64.16 | 64.43 | 63.99 | 64.16 | 64.16 | -0.16% | 14,938 |
| May 6, 2025 | 64.32 | 64.49 | 63.96 | 64.26 | 64.26 | -0.26% | 9,027 |
| May 5, 2025 | 64.50 | 65.00 | 64.42 | 64.42 | 64.42 | -0.34% | 13,727 |
| May 2, 2025 | 64.33 | 64.93 | 64.26 | 64.64 | 64.64 | 2.12% | 190,825 |
| May 1, 2025 | 63.07 | 64.09 | 63.07 | 63.30 | 63.30 | -0.53% | 32,171 |
| Apr 30, 2025 | 63.11 | 63.64 | 62.62 | 63.64 | 63.64 | -0.43% | 15,449 |
| Apr 29, 2025 | 63.58 | 64.13 | 63.45 | 63.91 | 63.91 | -0.30% | 5,306 |
| Apr 28, 2025 | 63.52 | 64.22 | 63.28 | 64.11 | 64.11 | 1.05% | 21,688 |
| Apr 25, 2025 | 63.20 | 63.75 | 63.08 | 63.44 | 63.44 | - | 27,342 |
| Apr 24, 2025 | 62.34 | 63.52 | 62.34 | 63.44 | 63.44 | 2.79% | 13,037 |
| Apr 23, 2025 | 62.35 | 63.38 | 61.47 | 61.72 | 61.72 | 1.41% | 7,973 |
| Apr 22, 2025 | 60.07 | 61.20 | 60.07 | 60.86 | 60.86 | 2.72% | 22,841 |
| Apr 21, 2025 | 60.19 | 60.45 | 58.89 | 59.25 | 59.25 | -2.16% | 29,355 |
| Apr 17, 2025 | 60.55 | 61.06 | 60.52 | 60.56 | 60.56 | 1.06% | 10,601 |
| Apr 16, 2025 | 60.40 | 60.62 | 59.50 | 59.93 | 59.93 | -1.69% | 15,102 |
| Apr 15, 2025 | 61.07 | 61.56 | 60.81 | 60.95 | 60.95 | 1.46% | 14,722 |
| Apr 14, 2025 | 60.22 | 60.55 | 59.50 | 60.08 | 60.08 | 0.89% | 82,950 |
| Apr 11, 2025 | 58.47 | 59.65 | 57.99 | 59.55 | 59.55 | 2.07% | 63,235 |
| Apr 10, 2025 | 59.19 | 59.55 | 57.26 | 58.34 | 58.34 | -4.00% | 16,289 |
| Apr 9, 2025 | 54.65 | 60.99 | 54.41 | 60.77 | 60.77 | 10.59% | 31,484 |
| Apr 8, 2025 | 58.06 | 58.40 | 54.49 | 54.95 | 54.95 | -0.88% | 22,362 |
| Apr 7, 2025 | 54.38 | 57.39 | 53.60 | 55.44 | 55.44 | -2.62% | 129,951 |
| Apr 4, 2025 | 58.94 | 58.94 | 56.59 | 56.93 | 56.93 | -7.20% | 225,905 |
| Apr 3, 2025 | 63.37 | 63.37 | 61.27 | 61.35 | 61.35 | -6.42% | 242,855 |
| Apr 2, 2025 | 63.84 | 65.56 | 63.84 | 65.56 | 65.56 | 1.41% | 12,614 |
| Apr 1, 2025 | 64.19 | 64.65 | 63.85 | 64.65 | 64.65 | 0.91% | 45,394 |
| Mar 31, 2025 | 63.58 | 64.30 | 63.16 | 64.07 | 64.07 | -1.16% | 22,231 |
| Mar 28, 2025 | 65.94 | 66.12 | 64.56 | 64.82 | 64.82 | -2.00% | 12,336 |
| Mar 27, 2025 | 65.68 | 66.49 | 65.68 | 66.14 | 66.14 | -0.20% | 10,889 |
| Mar 26, 2025 | 66.98 | 67.35 | 66.03 | 66.27 | 66.27 | -1.62% | 13,407 |
| Mar 25, 2025 | 67.30 | 67.38 | 66.94 | 67.36 | 67.36 | 0.60% | 11,395 |
| Mar 24, 2025 | 66.17 | 67.07 | 66.17 | 66.96 | 66.96 | 1.54% | 11,158 |
| Mar 21, 2025 | 65.74 | 66.22 | 65.74 | 65.95 | 65.73 | -0.79% | 9,732 |
| Mar 20, 2025 | 65.94 | 66.59 | 65.94 | 66.47 | 66.25 | -0.24% | 53,675 |
| Mar 19, 2025 | 65.67 | 66.95 | 65.58 | 66.63 | 66.41 | 1.12% | 8,384 |
| Mar 18, 2025 | 65.86 | 66.01 | 65.56 | 65.89 | 65.67 | -0.59% | 10,601 |
| Mar 17, 2025 | 65.21 | 66.53 | 65.21 | 66.28 | 66.06 | 1.59% | 51,894 |
| Mar 14, 2025 | 64.62 | 65.24 | 64.33 | 65.24 | 65.02 | 2.27% | 515,600 |
| Mar 13, 2025 | 64.46 | 64.46 | 63.47 | 63.79 | 63.58 | -1.53% | 16,553 |
| Mar 12, 2025 | 65.03 | 65.48 | 64.43 | 64.78 | 64.57 | 0.95% | 69,338 |
| Mar 11, 2025 | 64.46 | 64.81 | 63.73 | 64.17 | 63.96 | - | 53,057 |
| Mar 10, 2025 | 65.43 | 65.43 | 63.63 | 64.17 | 63.96 | -3.91% | 37,230 |
| Mar 7, 2025 | 66.24 | 66.94 | 65.43 | 66.78 | 66.56 | 1.21% | 22,869 |
| Mar 6, 2025 | 66.47 | 66.84 | 65.72 | 65.98 | 65.76 | -2.31% | 18,423 |
| Mar 5, 2025 | 66.86 | 67.76 | 66.53 | 67.54 | 67.32 | 1.02% | 43,010 |
| Mar 4, 2025 | 67.44 | 67.96 | 65.88 | 66.86 | 66.64 | -2.32% | 70,553 |
| Mar 3, 2025 | 69.44 | 69.60 | 68.02 | 68.45 | 68.22 | - | 20,188 |