Invesco Global Listed Private Equity ETF (PSP)

Last Price68.79

Change+0.41 (0.60%)

NYSE · Last Trade: Jan 9th, 10:03 AM EST

Historical Prices For Invesco Global Listed Private Equity ETF (PSP)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	68.00	68.67	67.66	68.38	285,609	68.38
1/07/2026	69.56	69.56	68.22	68.45	132,437	68.45
1/06/2026	69.01	69.56	68.90	69.22	18,827	69.22
1/05/2026	67.61	69.30	67.61	68.91	20,499	68.91
1/02/2026	67.27	67.71	67.14	67.70	33,664	67.70
12/31/2025	67.28	67.39	67.07	67.07	23,366	67.07
12/30/2025	67.54	67.79	67.30	67.33	22,965	67.33
12/29/2025	67.45	67.81	67.15	67.57	17,123	67.57
12/26/2025	67.63	67.77	67.26	67.44	17,381	67.44
12/24/2025	67.30	67.63	67.09	67.56	43,249	67.56
12/23/2025	67.30	67.52	67.11	67.20	14,901	67.20
12/22/2025	66.70	67.59	66.70	67.20	17,008	67.20
12/19/2025	68.22	68.30	67.89	68.16	21,499	66.69
12/18/2025	68.17	68.66	67.97	68.02	15,789	66.55
12/17/2025	68.20	68.38	67.36	67.61	26,139	66.15
12/16/2025	67.99	68.28	67.81	67.97	11,762	66.50
12/15/2025	68.52	68.52	67.65	67.76	28,013	66.30
12/12/2025	68.80	68.80	67.85	67.89	9,746	66.42
12/11/2025	68.46	68.75	68.25	68.50	24,274	67.02
12/10/2025	67.57	68.81	67.53	68.62	14,587	67.14
12/09/2025	66.93	67.98	66.93	67.74	22,466	66.28
12/08/2025	67.16	67.24	66.74	66.83	12,540	65.39
12/05/2025	67.15	67.76	67.14	67.17	18,146	65.72
12/04/2025	66.44	66.96	66.44	66.69	24,519	65.25
12/03/2025	65.22	66.46	65.22	66.24	19,745	64.81
12/02/2025	65.51	65.65	65.17	65.27	16,451	63.86
12/01/2025	65.40	65.88	65.26	65.41	29,326	63.99
11/28/2025	65.70	66.24	65.70	66.15	18,136	64.72
11/26/2025	65.05	65.77	65.05	65.46	14,742	64.05
11/25/2025	64.18	65.08	64.01	65.01	53,518	63.61
11/24/2025	64.00	64.29	63.82	64.07	32,682	62.69
11/21/2025	63.27	64.04	62.81	63.86	45,384	62.48
11/20/2025	64.26	64.28	62.62	62.72	19,107	61.37
11/19/2025	63.35	63.53	63.02	63.53	99,147	62.16
11/18/2025	63.20	63.60	62.96	63.30	321,594	61.93
11/17/2025	64.77	64.89	63.48	63.48	51,874	62.11
11/14/2025	64.53	65.45	64.20	65.06	31,559	63.65
11/13/2025	65.99	65.99	65.05	65.11	51,213	63.70
11/12/2025	66.48	66.88	66.34	66.54	40,855	65.10
11/11/2025	66.30	66.81	66.30	66.47	17,921	65.03
11/10/2025	66.50	66.50	65.97	66.35	20,360	64.92
11/07/2025	65.00	65.90	64.71	65.84	38,640	64.42
11/06/2025	66.03	66.03	65.20	65.64	20,912	64.22
11/05/2025	66.06	66.42	65.86	66.24	18,395	64.81
11/04/2025	65.90	66.67	65.79	65.90	35,853	64.48
11/03/2025	66.73	66.90	66.40	66.88	25,488	65.44
10/31/2025	66.82	67.03	66.56	66.84	21,529	65.40
10/30/2025	67.64	67.81	67.08	67.24	23,573	65.79
10/29/2025	68.35	68.65	67.69	67.97	21,354	66.50
10/28/2025	68.64	68.83	68.26	68.26	27,561	66.79
10/27/2025	68.73	69.28	68.62	68.93	30,737	67.44
10/24/2025	68.61	68.66	68.32	68.51	23,346	67.03
10/23/2025	68.39	68.42	67.47	67.77	26,008	66.31
10/22/2025	68.04	68.25	67.73	68.05	16,492	66.58
10/21/2025	67.61	68.14	67.36	67.90	26,987	66.43
10/20/2025	67.30	67.73	67.30	67.58	13,495	66.12
10/17/2025	66.41	67.03	66.40	67.03	19,820	65.58
10/16/2025	68.45	68.49	67.03	67.17	37,298	65.72
10/15/2025	68.72	68.93	68.06	68.54	19,566	67.06
10/14/2025	66.79	68.75	66.79	68.40	24,808	66.92
10/13/2025	67.12	67.77	66.90	67.76	39,338	66.30
10/10/2025	68.43	68.43	66.55	66.67	46,671	65.23
10/09/2025	68.76	68.77	68.15	68.46	113,614	66.98