Invesco Global Listed Private Equity ETF (PSP)
56.09
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 6:19 AM EDT
Historical Prices For Invesco Global Listed Private Equity ETF (PSP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 56.31 | 56.64 | 55.59 | 56.09 | 45,254 | 56.09 |
| 9/30/2026 | 57.15 | 57.15 | 56.27 | 56.29 | 36,183 | 56.29 |
| 9/29/2026 | 56.82 | 56.89 | 56.13 | 56.63 | 32,324 | 56.63 |
| 9/28/2026 | 57.13 | 57.24 | 56.47 | 56.69 | 51,166 | 56.69 |
| 9/25/2026 | 57.15 | 57.60 | 56.95 | 57.52 | 21,118 | 57.52 |
| 9/24/2026 | 57.09 | 57.16 | 56.51 | 56.76 | 19,379 | 56.76 |
| 9/23/2026 | 58.23 | 58.25 | 57.53 | 57.53 | 25,833 | 57.53 |
| 9/22/2026 | 59.21 | 59.21 | 58.26 | 58.74 | 9,788 | 58.74 |
| 9/21/2026 | 58.87 | 59.12 | 58.67 | 58.77 | 15,402 | 58.77 |
| 9/18/2026 | 58.90 | 58.90 | 58.22 | 58.57 | 13,433 | 58.17 |
| 9/17/2026 | 59.19 | 59.60 | 59.05 | 59.08 | 12,007 | 58.67 |
| 9/16/2026 | 59.52 | 59.86 | 58.09 | 58.61 | 22,081 | 58.21 |
| 9/15/2026 | 59.48 | 59.48 | 59.07 | 59.16 | 64,865 | 58.75 |
| 9/14/2026 | 60.12 | 60.22 | 59.63 | 60.00 | 19,951 | 59.58 |
| 9/11/2026 | 60.00 | 60.68 | 60.00 | 60.22 | 10,851 | 59.80 |
| 9/10/2026 | 60.57 | 60.57 | 59.78 | 59.90 | 20,385 | 59.49 |
| 9/09/2026 | 61.68 | 61.68 | 60.91 | 60.94 | 16,396 | 60.52 |
| 9/08/2026 | 62.55 | 62.90 | 61.87 | 61.87 | 17,266 | 61.44 |
| 9/04/2026 | 62.63 | 63.14 | 62.12 | 62.49 | 34,010 | 62.06 |
| 9/03/2026 | 62.76 | 63.47 | 62.46 | 62.90 | 34,431 | 62.47 |
| 9/02/2026 | 61.85 | 62.30 | 61.85 | 62.12 | 10,236 | 61.69 |
| 9/01/2026 | 62.91 | 63.06 | 61.90 | 61.93 | 18,777 | 61.50 |
| 8/31/2026 | 63.54 | 64.10 | 63.54 | 64.04 | 31,268 | 63.60 |
| 8/28/2026 | 64.28 | 64.81 | 63.68 | 63.70 | 10,992 | 63.26 |
| 8/27/2026 | 63.80 | 64.48 | 63.80 | 64.34 | 25,405 | 63.90 |
| 8/26/2026 | 63.83 | 64.28 | 63.67 | 63.77 | 10,967 | 63.33 |
| 8/25/2026 | 63.83 | 64.22 | 63.65 | 64.15 | 12,394 | 63.71 |
| 8/24/2026 | 63.45 | 64.07 | 63.45 | 63.70 | 24,783 | 63.26 |
| 8/21/2026 | 63.49 | 63.73 | 63.41 | 63.57 | 7,545 | 63.13 |
| 8/20/2026 | 63.54 | 63.54 | 62.89 | 62.89 | 29,749 | 62.46 |
| 8/19/2026 | 63.40 | 64.38 | 63.35 | 63.71 | 31,092 | 63.27 |
| 8/18/2026 | 63.16 | 63.20 | 62.85 | 63.01 | 46,335 | 62.58 |
| 8/17/2026 | 64.03 | 64.03 | 63.00 | 63.11 | 19,040 | 62.67 |
| 8/14/2026 | 65.00 | 65.00 | 64.15 | 64.15 | 13,442 | 63.71 |
| 8/13/2026 | 63.60 | 64.98 | 63.60 | 64.98 | 68,845 | 64.53 |
| 8/12/2026 | 63.89 | 63.89 | 63.31 | 63.70 | 11,130 | 63.26 |
| 8/11/2026 | 63.54 | 64.03 | 63.54 | 63.97 | 40,558 | 63.53 |
| 8/10/2026 | 62.70 | 63.13 | 62.51 | 62.82 | 16,835 | 62.39 |
| 8/07/2026 | 62.93 | 63.64 | 62.93 | 63.19 | 11,583 | 62.75 |
| 8/06/2026 | 63.13 | 63.13 | 62.41 | 62.50 | 9,575 | 62.07 |
| 8/05/2026 | 63.82 | 63.82 | 62.64 | 63.05 | 28,706 | 62.62 |
| 8/04/2026 | 61.81 | 63.28 | 61.81 | 63.28 | 20,536 | 62.84 |
| 8/03/2026 | 60.60 | 61.78 | 60.60 | 61.42 | 14,721 | 61.00 |
| 7/31/2026 | 59.41 | 59.85 | 59.41 | 59.66 | 13,893 | 59.25 |
| 7/30/2026 | 59.29 | 59.92 | 58.91 | 59.92 | 5,351 | 59.51 |
| 7/29/2026 | 59.66 | 59.68 | 58.82 | 59.09 | 10,873 | 58.68 |
| 7/28/2026 | 59.05 | 59.83 | 58.95 | 59.69 | 20,310 | 59.28 |
| 7/27/2026 | 59.17 | 59.39 | 58.85 | 59.01 | 12,743 | 58.60 |
| 7/24/2026 | 57.99 | 58.60 | 57.77 | 58.52 | 22,405 | 58.12 |
| 7/23/2026 | 57.38 | 57.82 | 57.11 | 57.64 | 10,889 | 57.24 |
| 7/22/2026 | 58.30 | 58.30 | 57.66 | 57.75 | 12,093 | 57.35 |
| 7/21/2026 | 57.70 | 58.31 | 57.61 | 57.93 | 73,817 | 57.53 |
| 7/20/2026 | 58.21 | 58.21 | 57.43 | 57.52 | 23,031 | 57.13 |
| 7/17/2026 | 58.60 | 59.10 | 58.43 | 58.51 | 12,219 | 58.11 |
| 7/16/2026 | 58.51 | 58.88 | 58.33 | 58.73 | 10,216 | 58.32 |
| 7/15/2026 | 58.27 | 59.25 | 58.27 | 58.95 | 15,297 | 58.54 |
| 7/14/2026 | 57.36 | 58.08 | 57.36 | 57.88 | 11,991 | 57.48 |
| 7/13/2026 | 57.87 | 58.00 | 57.33 | 57.55 | 13,249 | 57.15 |
| 7/10/2026 | 57.58 | 58.07 | 57.37 | 57.66 | 19,827 | 57.26 |
| 7/09/2026 | 56.59 | 57.42 | 56.55 | 57.03 | 10,548 | 56.64 |
| 7/08/2026 | 56.77 | 56.82 | 56.09 | 56.75 | 48,363 | 56.36 |
| 7/07/2026 | 57.79 | 57.95 | 57.20 | 57.48 | 13,346 | 57.08 |
| 7/06/2026 | 57.13 | 58.19 | 57.13 | 58.12 | 21,160 | 57.72 |
| 7/02/2026 | 57.16 | 57.62 | 56.74 | 57.07 | 68,496 | 56.67 |