Invesco Global Listed Private Equity ETF (PSP) Historical Stock Data
64.16 ↑1.20 (1.90%)
As of April 23, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, PSP is down -0.09% a day on average. There have been 15 days where Invesco Global Listed Private Equity ETF closed green and 15 days where PSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 65.57 | 65.77 | ↑$0.20 (0.31%) | 65.42 | 66.13 | 17.10K |
| 2024-03-20 | 63.55 | 64.78 | ↑$1.24 (1.95%) | 63.55 | 64.80 | 7.86K |
| 2024-03-19 | 63.41 | 63.87 | ↑$0.46 (0.73%) | 63.41 | 64.07 | 7.86K |
| 2024-03-18 | 64.47 | 63.69 | ↓$0.78 (-1.21%) | 63.68 | 64.47 | 11.08K |
| 2024-03-15 | 64.54 | 64.92 | ↑$0.38 (0.59%) | 64.37 | 65.10 | 29.23K |
| 2024-03-14 | 65.29 | 64.38 | ↓$0.91 (-1.39%) | 64.38 | 65.56 | 4.77K |
| 2024-03-13 | 65.07 | 65.56 | ↑$0.49 (0.75%) | 65.07 | 65.72 | 16.64K |
| 2024-03-12 | 65.38 | 65.46 | ↑$0.08 (0.13%) | 65.03 | 65.54 | 4.71K |
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!!!