Invesco Global Listed Private Equity ETF (PSP) Historical Stock Data
66.85 ↑0.08 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSP is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-01-02 | 67.06 | 66.85 | ↓$0.21 (-0.31%) | 66.35 | 67.19 | 83.78K |
| 2024-12-31 | 66.94 | 66.77 | ↓$0.17 (-0.25%) | 66.49 | 67.25 | 43.32K |
| 2024-12-30 | 66.60 | 66.59 | ↓$0.01 (-0.02%) | 66.06 | 67.00 | 33.54K |
| 2024-12-27 | 67.28 | 67.20 | ↓$0.08 (-0.12%) | 66.81 | 67.53 | 24.48K |
| 2024-12-26 | 66.90 | 67.63 | ↑$0.73 (1.09%) | 66.90 | 67.75 | 16.84K |
| 2024-12-24 | 66.75 | 67.08 | ↑$0.33 (0.49%) | 66.75 | 67.08 | 3.43K |
| 2024-12-23 | 66.07 | 66.26 | ↑$0.19 (0.29%) | 65.64 | 66.39 | 22.45K |
| 2024-12-20 | 66.47 | 67.44 | ↑$0.97 (1.46%) | 66.38 | 68.07 | 47.44K |
| 2024-12-19 | 67.21 | 66.97 | ↓$0.24 (-0.35%) | 66.84 | 67.70 | 93.42K |
| 2024-12-18 | 69.67 | 67.09 | ↓$2.58 (-3.70%) | 67.05 | 69.83 | 15.27K |
| 2024-12-17 | 70.17 | 69.43 | ↓$0.75 (-1.06%) | 69.31 | 70.17 | 19.10K |
| 2024-12-16 | 70.53 | 70.48 | ↓$0.05 (-0.07%) | 70.34 | 70.79 | 32.93K |
| 2024-12-13 | 70.76 | 70.35 | ↓$0.41 (-0.58%) | 70.20 | 70.76 | 53.97K |
| 2024-12-12 | 71.46 | 70.75 | ↓$0.71 (-0.99%) | 70.59 | 71.46 | 12.71K |
| 2024-12-11 | 71.19 | 71.65 | ↑$0.46 (0.65%) | 71.01 | 71.66 | 9.82K |
| 2024-12-10 | 71.01 | 70.81 | ↓$0.20 (-0.29%) | 70.72 | 71.15 | 68.97K |
| 2024-12-09 | 71.73 | 70.84 | ↓$0.89 (-1.24%) | 70.82 | 71.95 | 23.39K |
| 2024-12-06 | 71.87 | 71.52 | ↓$0.35 (-0.49%) | 71.15 | 71.87 | 127.86K |
| 2024-12-05 | 71.47 | 71.53 | ↑$0.06 (0.08%) | 71.10 | 71.78 | 13.41K |
| 2024-12-04 | 71.04 | 71.22 | ↑$0.17 (0.24%) | 71.04 | 71.36 | 24.98K |
| 2024-12-03 | 71.14 | 71.08 | ↓$0.06 (-0.09%) | 70.77 | 71.23 | 15.30K |
| 2024-12-02 | 71.97 | 71.25 | ↓$0.72 (-1.00%) | 70.69 | 71.97 | 17.74K |
| 2024-11-29 | 71.36 | 71.65 | ↑$0.29 (0.41%) | 71.24 | 71.69 | 8.30K |
| 2024-11-27 | 71.53 | 71.20 | ↓$0.33 (-0.47%) | 70.85 | 71.61 | 18.71K |
| 2024-11-26 | 71.25 | 71.00 | ↓$0.25 (-0.35%) | 70.70 | 71.25 | 25.36K |
| 2024-11-25 | 71.54 | 71.46 | ↓$0.08 (-0.11%) | 71.11 | 71.71 | 36.87K |
| 2024-11-22 | 70.49 | 70.93 | ↑$0.44 (0.62%) | 70.33 | 70.94 | 25.59K |
| 2024-11-21 | 69.64 | 70.35 | ↑$0.71 (1.02%) | 69.10 | 70.38 | 25.13K |
| 2024-11-20 | 69.43 | 69.45 | ↑$0.02 (0.03%) | 68.80 | 69.45 | 12.32K |
| 2024-11-19 | 68.50 | 69.40 | ↑$0.90 (1.31%) | 68.33 | 69.43 | 18.11K |
Create an account or log in to view more rows.
$PSP yeah we're going green today
$PSP I’m selling y’all have fun bag holding
$PSP my hands are made out of diamonds
$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!!