Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
57.71
-1.78 (-2.99%)
Mar 6, 2026, 9:46 AM EST - Market open
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59.23 | 60.41 | 59.00 | 59.49 | 59.49 | -1.20% | 70,225 |
| Mar 4, 2026 | 59.14 | 60.25 | 59.03 | 60.21 | 60.21 | 1.90% | 45,195 |
| Mar 3, 2026 | 58.29 | 59.70 | 57.40 | 59.09 | 59.09 | -1.79% | 77,642 |
| Mar 2, 2026 | 59.21 | 60.50 | 59.03 | 60.17 | 60.17 | -0.35% | 238,034 |
| Feb 27, 2026 | 61.20 | 61.22 | 60.26 | 60.38 | 60.38 | -2.28% | 40,911 |
| Feb 26, 2026 | 62.02 | 62.20 | 61.35 | 61.79 | 61.79 | 0.44% | 141,527 |
| Feb 25, 2026 | 61.00 | 61.80 | 60.74 | 61.52 | 61.52 | 1.45% | 75,461 |
| Feb 24, 2026 | 60.19 | 61.00 | 60.19 | 60.64 | 60.64 | 0.33% | 59,259 |
| Feb 23, 2026 | 62.06 | 62.06 | 60.04 | 60.44 | 60.44 | -3.22% | 127,201 |
| Feb 20, 2026 | 62.15 | 62.85 | 61.90 | 62.45 | 62.45 | -0.15% | 185,228 |
| Feb 19, 2026 | 63.36 | 63.36 | 61.94 | 62.54 | 62.54 | -2.45% | 137,532 |
| Feb 18, 2026 | 63.66 | 64.16 | 63.66 | 64.11 | 64.11 | 0.60% | 9,779 |
| Feb 17, 2026 | 63.35 | 63.80 | 62.61 | 63.73 | 63.73 | 0.44% | 127,983 |
| Feb 13, 2026 | 63.45 | 63.95 | 63.29 | 63.45 | 63.45 | - | 19,768 |
| Feb 12, 2026 | 64.82 | 64.91 | 62.95 | 63.45 | 63.45 | -1.31% | 359,174 |
| Feb 11, 2026 | 65.35 | 65.35 | 64.20 | 64.29 | 64.29 | -1.52% | 130,136 |
| Feb 10, 2026 | 65.36 | 65.86 | 65.22 | 65.28 | 65.28 | 0.52% | 68,023 |
| Feb 9, 2026 | 64.28 | 65.15 | 64.28 | 64.94 | 64.94 | 1.20% | 105,173 |
| Feb 6, 2026 | 63.39 | 64.26 | 63.39 | 64.17 | 64.17 | 2.40% | 335,968 |
| Feb 5, 2026 | 63.83 | 63.83 | 62.27 | 62.67 | 62.67 | -2.60% | 86,154 |
| Feb 4, 2026 | 64.20 | 64.82 | 63.90 | 64.34 | 64.34 | 0.20% | 40,379 |
| Feb 3, 2026 | 66.25 | 66.25 | 63.66 | 64.21 | 64.21 | -4.66% | 63,533 |
| Feb 2, 2026 | 67.20 | 67.42 | 66.79 | 67.35 | 67.35 | -0.37% | 24,125 |
| Jan 30, 2026 | 67.59 | 67.89 | 67.12 | 67.60 | 67.60 | -1.29% | 55,356 |
| Jan 29, 2026 | 68.79 | 69.36 | 67.99 | 68.48 | 68.48 | 0.10% | 51,686 |
| Jan 28, 2026 | 68.63 | 68.78 | 68.22 | 68.42 | 68.42 | -0.47% | 31,578 |
| Jan 27, 2026 | 68.75 | 68.88 | 68.40 | 68.74 | 68.74 | 0.37% | 16,602 |
| Jan 26, 2026 | 68.83 | 68.83 | 68.20 | 68.48 | 68.48 | -0.70% | 40,808 |
| Jan 23, 2026 | 69.18 | 69.18 | 68.71 | 68.96 | 68.96 | -0.63% | 12,825 |
| Jan 22, 2026 | 69.88 | 69.88 | 69.16 | 69.40 | 69.40 | 0.95% | 19,397 |
| Jan 21, 2026 | 68.12 | 68.88 | 67.91 | 68.75 | 68.75 | 1.55% | 32,044 |
| Jan 20, 2026 | 68.50 | 68.94 | 67.70 | 67.70 | 67.70 | -3.71% | 40,200 |
| Jan 16, 2026 | 70.33 | 70.49 | 70.07 | 70.31 | 70.31 | 0.49% | 53,812 |
| Jan 15, 2026 | 69.58 | 70.15 | 69.44 | 69.96 | 69.96 | 2.25% | 34,472 |
| Jan 14, 2026 | 68.31 | 68.60 | 67.94 | 68.42 | 68.42 | 0.10% | 14,962 |
| Jan 13, 2026 | 69.22 | 69.22 | 68.10 | 68.35 | 68.35 | -1.39% | 43,947 |
| Jan 12, 2026 | 68.90 | 69.33 | 68.79 | 69.31 | 69.31 | 0.33% | 60,183 |
| Jan 9, 2026 | 68.92 | 69.19 | 68.42 | 69.08 | 69.08 | 1.02% | 16,238 |
| Jan 8, 2026 | 68.00 | 68.67 | 67.66 | 68.38 | 68.38 | -0.10% | 285,609 |
| Jan 7, 2026 | 69.56 | 69.56 | 68.22 | 68.45 | 68.45 | -1.11% | 132,437 |
| Jan 6, 2026 | 69.01 | 69.56 | 68.90 | 69.22 | 69.22 | 0.45% | 18,827 |
| Jan 5, 2026 | 67.61 | 69.30 | 67.61 | 68.91 | 68.91 | 1.79% | 20,499 |
| Jan 2, 2026 | 67.27 | 67.71 | 67.15 | 67.70 | 67.70 | 0.93% | 33,664 |
| Dec 31, 2025 | 67.28 | 67.40 | 67.07 | 67.07 | 67.07 | -0.38% | 23,365 |
| Dec 30, 2025 | 67.54 | 67.79 | 67.30 | 67.33 | 67.33 | -0.36% | 22,965 |
| Dec 29, 2025 | 67.45 | 67.81 | 67.15 | 67.57 | 67.57 | 0.19% | 17,123 |
| Dec 26, 2025 | 67.63 | 67.77 | 67.26 | 67.44 | 67.44 | -0.18% | 17,381 |
| Dec 24, 2025 | 67.30 | 67.63 | 67.09 | 67.56 | 67.56 | 0.54% | 43,248 |
| Dec 23, 2025 | 67.30 | 67.52 | 67.11 | 67.20 | 67.20 | - | 14,901 |
| Dec 22, 2025 | 66.70 | 67.59 | 66.70 | 67.20 | 67.20 | -1.41% | 17,008 |
| Dec 19, 2025 | 68.22 | 68.30 | 67.89 | 68.16 | 66.69 | 0.20% | 21,499 |
| Dec 18, 2025 | 68.17 | 68.66 | 67.97 | 68.02 | 66.55 | 0.61% | 15,789 |
| Dec 17, 2025 | 68.20 | 68.38 | 67.36 | 67.61 | 66.15 | -0.53% | 26,139 |
| Dec 16, 2025 | 67.99 | 68.29 | 67.81 | 67.97 | 66.50 | 0.31% | 11,762 |
| Dec 15, 2025 | 68.52 | 68.52 | 67.65 | 67.76 | 66.30 | -0.19% | 28,013 |
| Dec 12, 2025 | 68.80 | 68.80 | 67.85 | 67.89 | 66.42 | -0.89% | 9,746 |
| Dec 11, 2025 | 68.46 | 68.75 | 68.25 | 68.50 | 67.02 | -0.17% | 24,274 |
| Dec 10, 2025 | 67.57 | 68.82 | 67.53 | 68.62 | 67.14 | 1.30% | 14,587 |
| Dec 9, 2025 | 66.93 | 67.98 | 66.93 | 67.74 | 66.28 | 1.36% | 22,466 |
| Dec 8, 2025 | 67.16 | 67.24 | 66.74 | 66.83 | 65.39 | -0.51% | 12,540 |
| Dec 5, 2025 | 67.15 | 67.76 | 67.14 | 67.17 | 65.72 | 0.72% | 18,146 |
| Dec 4, 2025 | 66.44 | 66.96 | 66.44 | 66.69 | 65.25 | 0.68% | 24,519 |
| Dec 3, 2025 | 65.22 | 66.46 | 65.22 | 66.24 | 64.81 | 1.49% | 19,751 |
| Dec 2, 2025 | 65.51 | 65.65 | 65.17 | 65.27 | 63.86 | -0.21% | 16,451 |
| Dec 1, 2025 | 65.40 | 65.88 | 65.26 | 65.41 | 63.99 | -1.13% | 29,326 |
| Nov 28, 2025 | 65.70 | 66.24 | 65.70 | 66.15 | 64.72 | 1.05% | 18,136 |
| Nov 26, 2025 | 65.05 | 65.77 | 65.05 | 65.46 | 64.05 | 0.69% | 14,742 |
| Nov 25, 2025 | 64.18 | 65.09 | 64.01 | 65.01 | 63.61 | 1.47% | 53,518 |
| Nov 24, 2025 | 64.00 | 64.29 | 63.82 | 64.07 | 62.69 | 0.33% | 32,682 |
| Nov 21, 2025 | 63.27 | 64.04 | 62.82 | 63.86 | 62.48 | 1.82% | 45,384 |
| Nov 20, 2025 | 64.26 | 64.28 | 62.62 | 62.72 | 61.37 | -1.27% | 19,107 |
| Nov 19, 2025 | 63.35 | 63.53 | 63.02 | 63.53 | 62.16 | 0.36% | 99,147 |
| Nov 18, 2025 | 63.20 | 63.60 | 62.96 | 63.30 | 61.93 | -0.28% | 321,594 |
| Nov 17, 2025 | 64.77 | 64.89 | 63.48 | 63.48 | 62.11 | -2.43% | 51,877 |
| Nov 14, 2025 | 64.53 | 65.45 | 64.20 | 65.06 | 63.66 | -0.08% | 31,559 |
| Nov 13, 2025 | 65.99 | 65.99 | 65.05 | 65.11 | 63.70 | -2.15% | 51,213 |
| Nov 12, 2025 | 66.48 | 66.88 | 66.34 | 66.54 | 65.10 | 0.11% | 40,855 |
| Nov 11, 2025 | 66.30 | 66.81 | 66.30 | 66.47 | 65.03 | 0.18% | 17,921 |
| Nov 10, 2025 | 66.50 | 66.50 | 65.97 | 66.35 | 64.92 | 0.77% | 20,360 |
| Nov 7, 2025 | 65.00 | 65.90 | 64.71 | 65.84 | 64.42 | 0.30% | 38,640 |
| Nov 6, 2025 | 66.03 | 66.03 | 65.20 | 65.64 | 64.22 | -0.91% | 20,912 |
| Nov 5, 2025 | 66.06 | 66.42 | 65.86 | 66.24 | 64.81 | 0.52% | 18,395 |
| Nov 4, 2025 | 65.90 | 66.67 | 65.79 | 65.90 | 64.48 | -1.47% | 35,853 |
| Nov 3, 2025 | 66.73 | 66.90 | 66.40 | 66.88 | 65.44 | 0.06% | 25,488 |
| Oct 31, 2025 | 66.82 | 67.03 | 66.56 | 66.84 | 65.40 | -0.59% | 21,529 |
| Oct 30, 2025 | 67.64 | 67.81 | 67.08 | 67.24 | 65.79 | -1.07% | 23,573 |
| Oct 29, 2025 | 68.35 | 68.65 | 67.69 | 67.97 | 66.50 | -0.42% | 21,354 |
| Oct 28, 2025 | 68.64 | 68.83 | 68.26 | 68.26 | 66.79 | -0.97% | 27,561 |
| Oct 27, 2025 | 68.73 | 69.28 | 68.62 | 68.93 | 67.44 | 0.61% | 30,737 |
| Oct 24, 2025 | 68.61 | 68.66 | 68.32 | 68.51 | 67.03 | 1.09% | 23,346 |
| Oct 23, 2025 | 68.39 | 68.42 | 67.47 | 67.77 | 66.31 | -0.41% | 26,008 |
| Oct 22, 2025 | 68.04 | 68.25 | 67.73 | 68.05 | 66.58 | 0.22% | 16,492 |
| Oct 21, 2025 | 67.61 | 68.14 | 67.36 | 67.90 | 66.43 | 0.48% | 26,987 |
| Oct 20, 2025 | 67.30 | 67.73 | 67.30 | 67.58 | 66.12 | 0.82% | 13,495 |
| Oct 17, 2025 | 66.41 | 67.03 | 66.40 | 67.03 | 65.58 | -0.21% | 19,820 |
| Oct 16, 2025 | 68.45 | 68.49 | 67.03 | 67.17 | 65.72 | -2.00% | 37,298 |
| Oct 15, 2025 | 68.72 | 68.93 | 68.06 | 68.54 | 67.06 | 0.20% | 19,566 |
| Oct 14, 2025 | 66.79 | 68.75 | 66.79 | 68.40 | 66.92 | 0.94% | 24,808 |
| Oct 13, 2025 | 67.12 | 67.77 | 66.90 | 67.76 | 66.30 | 1.64% | 39,338 |
| Oct 10, 2025 | 68.43 | 68.43 | 66.55 | 66.67 | 65.23 | -2.62% | 46,671 |