Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
67.17
+0.48 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.15 | 67.76 | 67.14 | 67.17 | 67.17 | 0.72% | 18,146 |
| Dec 4, 2025 | 66.44 | 66.96 | 66.44 | 66.69 | 66.69 | 0.68% | 24,519 |
| Dec 3, 2025 | 65.22 | 66.46 | 65.22 | 66.24 | 66.24 | 1.49% | 19,745 |
| Dec 2, 2025 | 65.51 | 65.65 | 65.17 | 65.27 | 65.27 | -0.21% | 16,451 |
| Dec 1, 2025 | 65.40 | 65.88 | 65.26 | 65.41 | 65.41 | -1.13% | 29,326 |
| Nov 28, 2025 | 65.70 | 66.24 | 65.70 | 66.15 | 66.15 | 1.05% | 18,136 |
| Nov 26, 2025 | 65.05 | 65.77 | 65.05 | 65.46 | 65.46 | 0.69% | 14,742 |
| Nov 25, 2025 | 64.18 | 65.09 | 64.01 | 65.01 | 65.01 | 1.47% | 53,518 |
| Nov 24, 2025 | 64.00 | 64.29 | 63.82 | 64.07 | 64.07 | 0.33% | 32,682 |
| Nov 21, 2025 | 63.27 | 64.04 | 62.82 | 63.86 | 63.86 | 1.82% | 45,384 |
| Nov 20, 2025 | 64.26 | 64.28 | 62.62 | 62.72 | 62.72 | -1.27% | 19,107 |
| Nov 19, 2025 | 63.35 | 63.53 | 63.02 | 63.53 | 63.53 | 0.36% | 99,147 |
| Nov 18, 2025 | 63.20 | 63.60 | 62.96 | 63.30 | 63.30 | -0.28% | 321,594 |
| Nov 17, 2025 | 64.77 | 64.89 | 63.48 | 63.48 | 63.48 | -2.43% | 51,877 |
| Nov 14, 2025 | 64.53 | 65.45 | 64.20 | 65.06 | 65.06 | -0.08% | 31,559 |
| Nov 13, 2025 | 65.99 | 65.99 | 65.05 | 65.11 | 65.11 | -2.15% | 51,213 |
| Nov 12, 2025 | 66.48 | 66.88 | 66.34 | 66.54 | 66.54 | 0.11% | 40,855 |
| Nov 11, 2025 | 66.30 | 66.81 | 66.30 | 66.47 | 66.47 | 0.18% | 17,921 |
| Nov 10, 2025 | 66.50 | 66.50 | 65.97 | 66.35 | 66.35 | 0.77% | 20,360 |
| Nov 7, 2025 | 65.00 | 65.90 | 64.71 | 65.84 | 65.84 | 0.30% | 38,640 |
| Nov 6, 2025 | 66.03 | 66.03 | 65.20 | 65.64 | 65.64 | -0.91% | 20,912 |
| Nov 5, 2025 | 66.06 | 66.42 | 65.86 | 66.24 | 66.24 | 0.52% | 18,395 |
| Nov 4, 2025 | 65.90 | 66.67 | 65.79 | 65.90 | 65.90 | -1.47% | 35,853 |
| Nov 3, 2025 | 66.73 | 66.90 | 66.40 | 66.88 | 66.88 | 0.06% | 25,488 |
| Oct 31, 2025 | 66.82 | 67.03 | 66.56 | 66.84 | 66.84 | -0.59% | 21,529 |
| Oct 30, 2025 | 67.64 | 67.81 | 67.08 | 67.24 | 67.24 | -1.07% | 23,573 |
| Oct 29, 2025 | 68.35 | 68.65 | 67.69 | 67.97 | 67.97 | -0.42% | 21,354 |
| Oct 28, 2025 | 68.64 | 68.83 | 68.26 | 68.26 | 68.26 | -0.97% | 27,561 |
| Oct 27, 2025 | 68.73 | 69.28 | 68.62 | 68.93 | 68.93 | 0.61% | 30,737 |
| Oct 24, 2025 | 68.61 | 68.66 | 68.32 | 68.51 | 68.51 | 1.09% | 23,346 |
| Oct 23, 2025 | 68.39 | 68.42 | 67.47 | 67.77 | 67.77 | -0.41% | 26,008 |
| Oct 22, 2025 | 68.04 | 68.25 | 67.73 | 68.05 | 68.05 | 0.22% | 16,492 |
| Oct 21, 2025 | 67.61 | 68.14 | 67.36 | 67.90 | 67.90 | 0.48% | 26,987 |
| Oct 20, 2025 | 67.30 | 67.73 | 67.30 | 67.58 | 67.58 | 0.82% | 13,495 |
| Oct 17, 2025 | 66.41 | 67.03 | 66.40 | 67.03 | 67.03 | -0.21% | 19,820 |
| Oct 16, 2025 | 68.45 | 68.49 | 67.03 | 67.17 | 67.17 | -2.00% | 37,298 |
| Oct 15, 2025 | 68.72 | 68.93 | 68.06 | 68.54 | 68.54 | 0.20% | 19,566 |
| Oct 14, 2025 | 66.79 | 68.75 | 66.79 | 68.40 | 68.40 | 0.94% | 24,808 |
| Oct 13, 2025 | 67.12 | 67.77 | 66.90 | 67.76 | 67.76 | 1.64% | 39,338 |
| Oct 10, 2025 | 68.43 | 68.43 | 66.55 | 66.67 | 66.67 | -2.62% | 46,671 |
| Oct 9, 2025 | 68.77 | 68.77 | 68.15 | 68.46 | 68.46 | -0.65% | 113,614 |
| Oct 8, 2025 | 68.89 | 69.01 | 68.61 | 68.91 | 68.91 | 0.09% | 67,129 |
| Oct 7, 2025 | 69.59 | 69.63 | 68.65 | 68.85 | 68.85 | -1.16% | 33,242 |
| Oct 6, 2025 | 70.07 | 70.07 | 69.41 | 69.66 | 69.66 | -0.13% | 54,695 |
| Oct 3, 2025 | 69.49 | 70.10 | 69.49 | 69.75 | 69.75 | 0.94% | 46,427 |
| Oct 2, 2025 | 69.09 | 69.27 | 68.68 | 69.10 | 69.10 | 0.80% | 55,914 |
| Oct 1, 2025 | 68.77 | 69.06 | 68.51 | 68.55 | 68.55 | -0.68% | 70,478 |
| Sep 30, 2025 | 69.85 | 69.97 | 68.52 | 69.02 | 69.02 | -0.95% | 56,990 |
| Sep 29, 2025 | 69.68 | 69.82 | 69.35 | 69.68 | 69.68 | 0.37% | 211,199 |
| Sep 26, 2025 | 69.29 | 69.52 | 69.04 | 69.42 | 69.42 | 0.68% | 56,710 |