Invesco Global Listed Private Equity ETF (PSP)

67.86Last Price

-1.30 (-1.88%)Change

Date Range:

2024-11-28 - 2025-02-28

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2025	68.67	68.91	67.81	67.86	120,526	67.86
2/26/2025	68.97	69.85	68.70	69.16	8,364	69.16
2/25/2025	69.08	69.21	68.11	68.96	21,122	68.96
2/24/2025	69.58	69.58	68.44	68.69	15,315	68.69
2/21/2025	70.47	70.47	69.12	69.50	7,544	69.50
2/20/2025	70.59	70.59	69.64	70.11	25,679	70.11
2/19/2025	70.52	70.61	70.10	70.39	21,361	70.39
2/18/2025	70.94	71.18	70.66	71.18	11,872	71.18
2/14/2025	70.50	70.98	70.50	70.91	10,572	70.91
2/13/2025	69.74	70.38	69.50	69.94	24,893	69.94
2/12/2025	69.21	69.93	68.93	69.54	12,168	69.54
2/11/2025	69.88	69.88	69.28	69.67	9,736	69.67
2/10/2025	70.48	70.48	69.78	69.99	40,194	69.99
2/07/2025	70.89	70.89	69.74	70.11	24,817	70.11
2/06/2025	71.47	71.47	70.51	70.94	98,127	70.94
2/05/2025	70.45	71.12	70.08	71.11	34,870	71.11
2/04/2025	70.46	70.46	69.95	70.22	23,974	70.22
2/03/2025	69.69	70.70	69.54	70.42	37,215	70.42
1/31/2025	71.44	72.14	71.21	71.31	25,195	71.31
1/30/2025	71.53	71.63	70.88	71.11	29,255	71.11
1/29/2025	70.84	71.12	70.32	70.62	17,591	70.62
1/28/2025	70.40	71.14	70.33	71.08	16,359	71.08
1/27/2025	70.57	70.60	70.03	70.28	13,179	70.28
1/24/2025	71.32	71.55	71.09	71.33	27,878	71.33
1/23/2025	70.86	71.62	70.86	71.55	44,811	71.55
1/22/2025	70.29	70.46	70.03	70.32	37,288	70.32
1/21/2025	69.41	70.21	69.39	70.21	19,840	70.21
1/17/2025	68.80	68.91	68.28	68.70	29,216	68.70
1/16/2025	67.84	68.56	67.74	68.37	46,079	68.37
1/15/2025	67.79	67.84	67.38	67.48	20,172	67.48
1/14/2025	65.95	66.36	65.60	66.12	21,465	66.12
1/13/2025	65.00	65.39	64.88	65.25	40,098	65.25
1/10/2025	66.49	66.49	65.29	65.69	56,428	65.69
1/08/2025	66.43	67.02	66.43	66.92	9,872	66.92
1/07/2025	68.22	68.22	66.73	66.86	13,708	66.86
1/06/2025	68.11	68.21	67.57	67.93	31,853	67.93
1/03/2025	67.16	67.62	67.04	67.48	17,408	67.48
1/02/2025	67.06	67.20	66.35	66.85	83,776	66.85
12/31/2024	66.59	0.00	66.77	66.77	0	66.77
12/30/2024	66.60	67.00	66.06	66.59	33,544	66.59
12/27/2024	67.28	67.53	66.81	67.20	24,481	67.20
12/26/2024	66.90	67.75	66.90	67.63	16,840	67.63
12/24/2024	66.75	67.08	66.75	67.08	3,427	67.08
12/23/2024	66.07	66.39	65.64	66.26	22,451	66.26
12/20/2024	66.47	68.07	66.38	67.44	47,438	66.25
12/19/2024	67.21	67.70	66.83	66.97	93,424	65.79
12/18/2024	69.67	69.83	67.05	67.09	15,286	65.91
12/17/2024	70.17	70.17	69.31	69.42	19,097	68.20
12/16/2024	70.53	70.79	70.34	70.48	32,930	69.24
12/13/2024	70.76	70.76	70.20	70.35	53,970	69.11
12/12/2024	71.46	71.46	70.59	70.75	12,706	69.50
12/11/2024	71.19	71.66	71.01	71.65	9,821	70.39
12/10/2024	71.01	71.15	70.72	70.81	68,965	69.56
12/09/2024	71.73	71.95	70.82	70.84	23,394	69.59
12/06/2024	71.87	71.87	71.15	71.52	127,855	70.26
12/05/2024	71.47	71.78	71.10	71.53	13,413	70.27
12/04/2024	71.04	71.41	71.04	71.22	24,978	69.96
12/03/2024	71.14	71.23	70.77	71.08	15,295	69.82
12/02/2024	71.97	71.97	70.69	71.25	17,742	69.99
11/29/2024	71.36	71.69	71.24	71.65	8,300	70.39