Invesco Global Listed Private Equity ETF (PSP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -1.44792153199 | 64.23 | 64.873 | 63.7 | 10323 | 64.16295021 | SP |
| 4 | 2.64 | 4.35212660732 | 60.66 | 64.96 | 60.36 | 19653 | 62.19912471 | SP |
| 12 | 0.27 | 0.428367444074 | 63.03 | 67.26 | 60.36 | 13608 | 63.67397042 | SP |
| 26 | 1.75 | 2.84321689683 | 61.55 | 67.26 | 60.36 | 17366 | 63.85137224 | SP |
| 52 | 7.35 | 13.1367292225 | 55.95 | 67.26 | 47.01 | 22575 | 57.56359331 | SP |
| 156 | 47.24 | 294.146948941 | 16.06 | 67.26 | 8.09 | 131028 | 14.09184376 | SP |
| 260 | 51.19 | 422.708505367 | 12.11 | 67.26 | 6.55 | 129873 | 13.19692186 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 63.3 | -1.11 | -1.72 | 64.209999 | 64.287 | 63.3 | 8219 |
| 1721773800 | 64.41 | -0.46 | -0.71 | 64.47 | 64.84 | 64.41 | 4681 |
| 1721687400 | 64.873 | 1.07 | 1.68 | 64.37 | 64.873 | 63.99 | 4823 |
| 1721428200 | 63.8 | -0.18 | -0.28 | 63.72 | 64.19 | 63.72 | 8022 |
| 1721341800 | 63.98 | -0.19 | -0.30 | 64.19 | 64.78 | 63.88 | 8466 |
| 1721255400 | 64.17 | -0.5 | -0.77 | 64.23 | 64.594399 | 63.88 | 25346 |
| 1721169000 | 64.6653 | 0.83 | 1.30 | 63.82 | 64.959999 | 63.82 | 24513 |
| 1721082600 | 63.8364 | -0.08 | -0.13 | 63.9 | 64.18 | 63.52 | 11229 |
| 1720823400 | 63.9177 | 0.83 | 1.31 | 62.99 | 64.06 | 62.99 | 14947 |
| 1720737000 | 63.09 | 0.71 | 1.14 | 62.74 | 63.4 | 62.74 | 16743 |
| 1720650600 | 62.3788 | 1.27 | 2.08 | 61.6 | 62.3788 | 61.6 | 6138 |
| 1720564200 | 61.11 | -0.46 | -0.74 | 61.25 | 61.59 | 61.11 | 5837 |
| 1720477800 | 61.568 | -0.54 | -0.87 | 62.04 | 62.04 | 61.3137 | 14711 |
| 1720218600 | 62.11 | 0.43 | 0.70 | 62.23 | 62.26 | 61.4957 | 11717 |
| 1720040640 | 61.68 | 0.17 | 0.28 | 61.34 | 61.87 | 61.27 | 47419 |
| 1719959400 | 61.51 | 0.61 | 1.00 | 60.75 | 61.51 | 60.36 | 22733 |
| 1719873000 | 60.9 | -0.19 | -0.31 | 61.46 | 61.55 | 60.4 | 72697 |
| 1719613800 | 61.09 | 0.18 | 0.30 | 61.21 | 61.358 | 60.66 | 16908 |
| 1719527400 | 60.91 | 0.21 | 0.35 | 60.79 | 61.04 | 60.56 | 45571 |
| 1719441000 | 60.6986 | -0.3 | -0.49 | 60.66 | 60.807 | 60.51 | 7848 |
| 1719354600 | 61 | -0.72 | -1.16 | 61.45 | 61.45 | 60.85 | 33657 |
| 1719268200 | 61.7155 | -2.76 | -4.28 | 61.31 | 62.03 | 61.2933 | 6505 |
| 1719009000 | 64.4753 | -0.78 | -1.20 | 64.78 | 64.78 | 64.3 | 12096 |
| 1718922600 | 65.26 | 0.33 | 0.51 | 64.98 | 65.39 | 64.98 | 27405 |
| 1718749800 | 64.9312 | 0.2 | 0.32 | 64.61 | 65.1199 | 64.501999 | 16167 |
| 1718663400 | 64.7273 | 0.4 | 0.62 | 64.15 | 64.7273 | 63.83 | 7307 |
| 1718404200 | 64.33 | -0.5 | -0.77 | 64.18 | 64.41 | 64.06 | 7955 |
| 1718317800 | 64.826899 | -0.88 | -1.34 | 65.65 | 65.65 | 64.629999 | 5001 |
| 1718231400 | 65.709999 | 1.01 | 1.56 | 66.23 | 66.61 | 65.709999 | 9504 |
| 1718145000 | 64.6997 | -0.51 | -0.78 | 64.629999 | 64.78 | 64.26 | 6482 |
| 1718058600 | 65.209 | 0.83 | 1.29 | 63.82 | 65.26 | 63.82 | 11264 |
| 1717799400 | 64.379999 | -0.95 | -1.45 | 64.28 | 64.68 | 64.28 | 3220 |
| 1717713000 | 65.325 | -0.88 | -1.34 | 65.98 | 65.98 | 65.2 | 5873 |
| 1717626600 | 66.209999 | 0.68 | 1.04 | 65.879999 | 66.4499 | 65.4601 | 12728 |
| 1717540200 | 65.5309 | -0.27 | -0.41 | 65.72 | 66.2035 | 65.19 | 6067 |
| 1717453800 | 65.8005 | 0.06 | 0.09 | 65.86 | 65.86 | 65.19 | 5902 |
| 1717194600 | 65.741 | 0.26 | 0.40 | 65.709999 | 65.741 | 65.18 | 4720 |
| 1717108200 | 65.4802 | 0.7 | 1.07 | 65.129999 | 65.78 | 64.86 | 18849 |
| 1717021800 | 64.7838 | -1.37 | -2.07 | 65.45 | 65.47 | 64.7838 | 5943 |
| 1716935400 | 66.15 | -0.18 | -0.28 | 66.819999 | 66.819999 | 65.98 | 10759 |
| 1716589800 | 66.3326 | 0.98 | 1.49 | 65.73 | 66.525 | 65.73 | 8311 |
| 1716503400 | 65.357 | -0.53 | -0.81 | 66.39 | 66.39 | 65.2475 | 21524 |
| 1716417000 | 65.8874 | -0.5 | -0.75 | 66.209999 | 66.450199 | 65.665 | 12920 |
| 1716330600 | 66.388 | 0.24 | 0.36 | 66.26 | 66.4017 | 66.04 | 7784 |
| 1716244200 | 66.15 | 0.08 | 0.11 | 66.41 | 66.5099 | 65.95 | 8221 |
| 1715985000 | 66.0741 | -0.22 | -0.33 | 66.23 | 66.23 | 65.56 | 8826 |
| 1715898600 | 66.29 | -0.89 | -1.32 | 66.62 | 66.62 | 66.06 | 12127 |
| 1715812200 | 67.18 | 1.37 | 2.08 | 66.31 | 67.26 | 66.31 | 23681 |
| 1715725800 | 65.8122 | 0.55 | 0.85 | 65.849999 | 66.06 | 65.617999 | 9321 |
| 1715639400 | 65.26 | 0.11 | 0.17 | 65.5 | 65.68 | 65.18 | 11775 |
| 1715380200 | 65.149199 | 0.31 | 0.47 | 65.28 | 65.3 | 64.9201 | 6849 |
| 1715293800 | 64.842299 | 0.2 | 0.31 | 64.56 | 64.989999 | 64.56 | 5619 |
| 1715207400 | 64.641999 | -0.39 | -0.60 | 64.709999 | 64.8 | 64.41 | 7636 |
| 1715121000 | 65.0297 | 0.04 | 0.06 | 65.06 | 65.2 | 64.8 | 6684 |
| 1715034600 | 64.989999 | 1.05 | 1.64 | 64.44 | 65.0599 | 64.44 | 7896 |
| 1714775400 | 63.94 | 0.54 | 0.85 | 64.4 | 64.55 | 63.93 | 12865 |
| 1714689000 | 63.4 | 0.24 | 0.38 | 63.71 | 63.83 | 62.96 | 6886 |
| 1714602600 | 63.16 | -0.11 | -0.17 | 63.03 | 64.03 | 62.765 | 10809 |
| 1714516200 | 63.27 | -0.93 | -1.45 | 63.8 | 64.04 | 63.27 | 62317 |
| 1714429800 | 64.2 | 0.34 | 0.53 | 64.17 | 64.3602 | 63.93 | 7887 |
| 1714170600 | 63.86 | 0.85 | 1.35 | 63.76 | 64.129999 | 63.69 | 7380 |
| 1714084200 | 63.01 | -0.61 | -0.96 | 63.63 | 63.63 | 62.65 | 12939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
