Invesco Global Listed Private Equity ETF (PSP) Historical Stock Data
63.94 ↑0.54 (0.85%)
As of May 3, 2024, 12:03pm EST.
Historical Data
In the past 30 trading days, PSP is down -0.25% a day on average. There have been 12 days where Invesco Global Listed Private Equity ETF closed green and 18 days where PSP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 64.40 | 63.94 | ↓$0.46 (-0.71%) | 63.93 | 64.41 | 12.86K |
2024-05-02 | 63.05 | 63.40 | ↑$0.35 (0.56%) | 62.96 | 63.83 | 6.89K |
2024-05-01 | 62.97 | 63.16 | ↑$0.19 (0.30%) | 62.77 | 64.03 | 10.81K |
2024-04-30 | 63.80 | 63.27 | ↓$0.53 (-0.83%) | 63.27 | 63.91 | 62.32K |
2024-04-29 | 64.17 | 64.20 | ↑$0.03 (0.05%) | 64.00 | 64.36 | 7.89K |
2024-04-26 | 64.13 | 63.86 | ↓$0.27 (-0.42%) | 63.69 | 64.13 | 8.21K |
2024-04-25 | 63.63 | 63.01 | ↓$0.62 (-0.97%) | 62.66 | 63.63 | 12.96K |
2024-04-24 | 64.07 | 63.62 | ↓$0.45 (-0.70%) | 63.42 | 64.08 | 18.38K |
2024-04-23 | 63.25 | 64.16 | ↑$0.91 (1.45%) | 63.25 | 64.43 | 41.46K |
2024-04-22 | 62.46 | 62.97 | ↑$0.51 (0.81%) | 62.37 | 63.08 | 6.71K |
2024-04-19 | 61.95 | 62.12 | ↑$0.17 (0.27%) | 61.81 | 62.63 | 27.47K |
2024-04-18 | 62.51 | 62.35 | ↓$0.16 (-0.25%) | 62.12 | 62.73 | 9.45K |
2024-04-17 | 63.13 | 62.85 | ↓$0.28 (-0.45%) | 62.54 | 63.16 | 20.83K |
2024-04-16 | 62.99 | 62.97 | ↓$0.02 (-0.03%) | 62.63 | 63.10 | 7.33K |
2024-04-15 | 64.70 | 63.30 | ↓$1.40 (-2.16%) | 63.29 | 64.94 | 50.60K |
2024-04-12 | 64.55 | 63.90 | ↓$0.64 (-1.00%) | 63.86 | 64.55 | 27.70K |
2024-04-11 | 65.01 | 65.29 | ↑$0.28 (0.43%) | 64.66 | 65.66 | 7.63K |
2024-04-10 | 65.21 | 64.75 | ↓$0.46 (-0.71%) | 64.53 | 65.21 | 14.23K |
2024-04-09 | 66.38 | 66.12 | ↓$0.26 (-0.39%) | 65.84 | 66.38 | 4.96K |
2024-04-08 | 65.96 | 65.82 | ↓$0.14 (-0.21%) | 65.62 | 66.23 | 20.28K |
2024-04-05 | 64.74 | 65.30 | ↑$0.56 (0.86%) | 64.74 | 65.65 | 13.17K |
2024-04-04 | 65.97 | 64.74 | ↓$1.23 (-1.86%) | 64.74 | 66.14 | 8.81K |
2024-04-03 | 65.00 | 65.59 | ↑$0.59 (0.91%) | 65.00 | 65.68 | 236.16K |
2024-04-02 | 65.07 | 65.04 | ↓$0.03 (-0.05%) | 64.71 | 65.27 | 9.22K |
2024-04-01 | 66.03 | 65.56 | ↓$0.47 (-0.71%) | 65.29 | 66.03 | 39.22K |
2024-03-28 | 65.91 | 65.96 | ↑$0.05 (0.08%) | 65.60 | 66.14 | 51.84K |
2024-03-27 | 65.20 | 65.54 | ↑$0.34 (0.52%) | 65.20 | 65.73 | 9.47K |
2024-03-26 | 65.75 | 65.07 | ↓$0.68 (-1.03%) | 65.07 | 65.75 | 6.82K |
2024-03-25 | 65.28 | 65.28 | ↑$0.00 (0.00%) | 65.28 | 65.65 | 10.28K |
2024-03-22 | 65.78 | 65.03 | ↓$0.75 (-1.14%) | 65.03 | 65.78 | 10.61K |
Create an account or log in to view more rows.
$PSP hold
$PSP Hedgies
we aren't going anywhere!
$PSP Who else bought the dip on Friday?
$PSP fuck all u greedy bulls
$PSP dont be a POS today
$PSP Free money indeed??
$PSP buy buy buy!!
$PSP just fucking go already jeesh
$PSP when's the offering?
$PSP now is the time to slap that ask!!!