Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
67.17
+0.48 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.15 | 67.76 | 67.14 | 67.17 | 67.17 | 0.72% | 18,146 |
| Dec 4, 2025 | 66.44 | 66.96 | 66.44 | 66.69 | 66.69 | 0.68% | 24,519 |
| Dec 3, 2025 | 65.22 | 66.46 | 65.22 | 66.24 | 66.24 | 1.49% | 19,745 |
| Dec 2, 2025 | 65.51 | 65.65 | 65.17 | 65.27 | 65.27 | -0.21% | 16,451 |
| Dec 1, 2025 | 65.40 | 65.88 | 65.26 | 65.41 | 65.41 | -1.13% | 29,326 |
| Nov 28, 2025 | 65.70 | 66.24 | 65.70 | 66.15 | 66.15 | 1.05% | 18,136 |
| Nov 26, 2025 | 65.05 | 65.77 | 65.05 | 65.46 | 65.46 | 0.69% | 14,742 |
| Nov 25, 2025 | 64.18 | 65.09 | 64.01 | 65.01 | 65.01 | 1.47% | 53,518 |
| Nov 24, 2025 | 64.00 | 64.29 | 63.82 | 64.07 | 64.07 | 0.33% | 32,682 |
| Nov 21, 2025 | 63.27 | 64.04 | 62.82 | 63.86 | 63.86 | 1.82% | 45,384 |
| Nov 20, 2025 | 64.26 | 64.28 | 62.62 | 62.72 | 62.72 | -1.27% | 19,107 |
| Nov 19, 2025 | 63.35 | 63.53 | 63.02 | 63.53 | 63.53 | 0.36% | 99,147 |
| Nov 18, 2025 | 63.20 | 63.60 | 62.96 | 63.30 | 63.30 | -0.28% | 321,594 |
| Nov 17, 2025 | 64.77 | 64.89 | 63.48 | 63.48 | 63.48 | -2.43% | 51,877 |
| Nov 14, 2025 | 64.53 | 65.45 | 64.20 | 65.06 | 65.06 | -0.08% | 31,559 |
| Nov 13, 2025 | 65.99 | 65.99 | 65.05 | 65.11 | 65.11 | -2.15% | 51,213 |
| Nov 12, 2025 | 66.48 | 66.88 | 66.34 | 66.54 | 66.54 | 0.11% | 40,855 |
| Nov 11, 2025 | 66.30 | 66.81 | 66.30 | 66.47 | 66.47 | 0.18% | 17,921 |
| Nov 10, 2025 | 66.50 | 66.50 | 65.97 | 66.35 | 66.35 | 0.77% | 20,360 |
| Nov 7, 2025 | 65.00 | 65.90 | 64.71 | 65.84 | 65.84 | 0.30% | 38,640 |
| Nov 6, 2025 | 66.03 | 66.03 | 65.20 | 65.64 | 65.64 | -0.91% | 20,912 |
| Nov 5, 2025 | 66.06 | 66.42 | 65.86 | 66.24 | 66.24 | 0.52% | 18,395 |
| Nov 4, 2025 | 65.90 | 66.67 | 65.79 | 65.90 | 65.90 | -1.47% | 35,853 |
| Nov 3, 2025 | 66.73 | 66.90 | 66.40 | 66.88 | 66.88 | 0.06% | 25,488 |
| Oct 31, 2025 | 66.82 | 67.03 | 66.56 | 66.84 | 66.84 | -0.59% | 21,529 |
| Oct 30, 2025 | 67.64 | 67.81 | 67.08 | 67.24 | 67.24 | -1.07% | 23,573 |
| Oct 29, 2025 | 68.35 | 68.65 | 67.69 | 67.97 | 67.97 | -0.42% | 21,354 |
| Oct 28, 2025 | 68.64 | 68.83 | 68.26 | 68.26 | 68.26 | -0.97% | 27,561 |
| Oct 27, 2025 | 68.73 | 69.28 | 68.62 | 68.93 | 68.93 | 0.61% | 30,737 |
| Oct 24, 2025 | 68.61 | 68.66 | 68.32 | 68.51 | 68.51 | 1.09% | 23,346 |
| Oct 23, 2025 | 68.39 | 68.42 | 67.47 | 67.77 | 67.77 | -0.41% | 26,008 |
| Oct 22, 2025 | 68.04 | 68.25 | 67.73 | 68.05 | 68.05 | 0.22% | 16,492 |
| Oct 21, 2025 | 67.61 | 68.14 | 67.36 | 67.90 | 67.90 | 0.48% | 26,987 |
| Oct 20, 2025 | 67.30 | 67.73 | 67.30 | 67.58 | 67.58 | 0.82% | 13,495 |
| Oct 17, 2025 | 66.41 | 67.03 | 66.40 | 67.03 | 67.03 | -0.21% | 19,820 |
| Oct 16, 2025 | 68.45 | 68.49 | 67.03 | 67.17 | 67.17 | -2.00% | 37,298 |
| Oct 15, 2025 | 68.72 | 68.93 | 68.06 | 68.54 | 68.54 | 0.20% | 19,566 |
| Oct 14, 2025 | 66.79 | 68.75 | 66.79 | 68.40 | 68.40 | 0.94% | 24,808 |
| Oct 13, 2025 | 67.12 | 67.77 | 66.90 | 67.76 | 67.76 | 1.64% | 39,338 |
| Oct 10, 2025 | 68.43 | 68.43 | 66.55 | 66.67 | 66.67 | -2.62% | 46,671 |
| Oct 9, 2025 | 68.77 | 68.77 | 68.15 | 68.46 | 68.46 | -0.65% | 113,614 |
| Oct 8, 2025 | 68.89 | 69.01 | 68.61 | 68.91 | 68.91 | 0.09% | 67,129 |
| Oct 7, 2025 | 69.59 | 69.63 | 68.65 | 68.85 | 68.85 | -1.16% | 33,242 |
| Oct 6, 2025 | 70.07 | 70.07 | 69.41 | 69.66 | 69.66 | -0.13% | 54,695 |
| Oct 3, 2025 | 69.49 | 70.10 | 69.49 | 69.75 | 69.75 | 0.94% | 46,427 |
| Oct 2, 2025 | 69.09 | 69.27 | 68.68 | 69.10 | 69.10 | 0.80% | 55,914 |
| Oct 1, 2025 | 68.77 | 69.06 | 68.51 | 68.55 | 68.55 | -0.68% | 70,478 |
| Sep 30, 2025 | 69.85 | 69.97 | 68.52 | 69.02 | 69.02 | -0.95% | 56,990 |
| Sep 29, 2025 | 69.68 | 69.82 | 69.35 | 69.68 | 69.68 | 0.37% | 211,199 |
| Sep 26, 2025 | 69.29 | 69.52 | 69.04 | 69.42 | 69.42 | 0.68% | 56,710 |
| Sep 25, 2025 | 68.81 | 69.15 | 68.46 | 68.95 | 68.95 | -0.35% | 37,504 |
| Sep 24, 2025 | 70.78 | 70.78 | 69.09 | 69.20 | 69.20 | -2.71% | 35,703 |
| Sep 23, 2025 | 71.74 | 71.83 | 70.81 | 71.12 | 71.12 | -0.20% | 22,828 |
| Sep 22, 2025 | 71.00 | 71.26 | 70.74 | 71.26 | 71.26 | -1.22% | 8,984 |
| Sep 19, 2025 | 72.69 | 72.69 | 71.93 | 72.14 | 71.30 | -0.93% | 14,346 |
| Sep 18, 2025 | 72.21 | 72.90 | 72.00 | 72.82 | 71.98 | 1.69% | 30,003 |
| Sep 17, 2025 | 72.09 | 72.49 | 71.15 | 71.61 | 70.78 | 0.07% | 21,089 |
| Sep 16, 2025 | 71.97 | 71.97 | 71.17 | 71.56 | 70.73 | -0.62% | 11,906 |
| Sep 15, 2025 | 71.86 | 72.30 | 71.75 | 72.01 | 71.18 | 0.08% | 23,101 |
| Sep 12, 2025 | 72.31 | 72.31 | 71.67 | 71.95 | 71.12 | -0.80% | 14,089 |
| Sep 11, 2025 | 71.74 | 72.65 | 71.66 | 72.53 | 71.69 | 2.13% | 38,754 |
| Sep 10, 2025 | 70.64 | 71.10 | 70.59 | 71.02 | 70.20 | 1.12% | 207,943 |
| Sep 9, 2025 | 70.74 | 70.87 | 70.22 | 70.23 | 69.42 | -1.13% | 26,888 |
| Sep 8, 2025 | 70.67 | 71.03 | 70.21 | 71.03 | 70.21 | 0.55% | 28,218 |
| Sep 5, 2025 | 70.70 | 70.77 | 70.11 | 70.64 | 69.82 | -0.07% | 11,464 |
| Sep 4, 2025 | 70.18 | 70.69 | 69.77 | 70.69 | 69.87 | 0.99% | 33,726 |
| Sep 3, 2025 | 70.56 | 70.56 | 69.77 | 70.00 | 69.19 | -0.68% | 16,627 |
| Sep 2, 2025 | 70.41 | 70.48 | 69.74 | 70.48 | 69.66 | -1.54% | 14,906 |
| Aug 29, 2025 | 71.77 | 71.85 | 71.14 | 71.58 | 70.75 | -0.08% | 10,955 |
| Aug 28, 2025 | 71.80 | 71.80 | 71.27 | 71.64 | 70.81 | 0.16% | 11,482 |
| Aug 27, 2025 | 71.24 | 71.58 | 70.82 | 71.52 | 70.69 | 0.03% | 13,641 |
| Aug 26, 2025 | 71.02 | 71.50 | 71.02 | 71.50 | 70.67 | 0.53% | 14,795 |
| Aug 25, 2025 | 71.95 | 71.95 | 71.07 | 71.12 | 70.30 | -1.15% | 8,744 |
| Aug 22, 2025 | 70.70 | 72.31 | 70.70 | 71.95 | 71.12 | 2.42% | 10,539 |
| Aug 21, 2025 | 70.23 | 70.37 | 70.02 | 70.25 | 69.44 | -0.31% | 19,503 |
| Aug 20, 2025 | 71.14 | 71.14 | 70.32 | 70.47 | 69.65 | -0.74% | 22,672 |
| Aug 19, 2025 | 71.82 | 71.82 | 70.97 | 70.99 | 70.17 | -0.85% | 9,839 |
| Aug 18, 2025 | 71.38 | 71.60 | 71.20 | 71.60 | 70.77 | -0.11% | 13,026 |
| Aug 15, 2025 | 72.18 | 72.18 | 71.50 | 71.68 | 70.85 | -0.35% | 33,839 |
| Aug 14, 2025 | 71.70 | 72.08 | 71.45 | 71.94 | 71.10 | -0.15% | 15,139 |
| Aug 13, 2025 | 71.97 | 72.26 | 71.87 | 72.04 | 71.20 | 0.54% | 22,844 |
| Aug 12, 2025 | 71.16 | 71.87 | 71.16 | 71.65 | 70.82 | 1.14% | 10,243 |
| Aug 11, 2025 | 70.84 | 70.97 | 70.61 | 70.84 | 70.02 | -0.25% | 12,697 |
| Aug 8, 2025 | 70.49 | 71.19 | 70.39 | 71.02 | 70.20 | 0.84% | 12,055 |
| Aug 7, 2025 | 71.18 | 71.31 | 70.17 | 70.43 | 69.61 | 0.03% | 19,118 |
| Aug 6, 2025 | 70.12 | 70.63 | 69.75 | 70.41 | 69.59 | 1.22% | 38,834 |
| Aug 5, 2025 | 69.59 | 69.70 | 69.09 | 69.56 | 68.75 | 0.30% | 10,415 |
| Aug 4, 2025 | 69.06 | 69.56 | 69.00 | 69.35 | 68.55 | 0.83% | 28,329 |
| Aug 1, 2025 | 68.32 | 68.78 | 67.85 | 68.78 | 67.98 | -1.23% | 23,344 |
| Jul 31, 2025 | 70.42 | 70.42 | 69.26 | 69.64 | 68.83 | -0.88% | 50,653 |
| Jul 30, 2025 | 70.88 | 71.09 | 70.01 | 70.26 | 69.45 | -0.57% | 16,553 |
| Jul 29, 2025 | 71.69 | 71.69 | 70.44 | 70.66 | 69.84 | -0.69% | 31,307 |
| Jul 28, 2025 | 71.96 | 71.96 | 71.12 | 71.15 | 70.33 | -1.48% | 54,811 |
| Jul 25, 2025 | 72.26 | 72.36 | 71.60 | 72.22 | 71.38 | -0.07% | 13,925 |
| Jul 24, 2025 | 72.45 | 72.57 | 72.01 | 72.27 | 71.43 | -0.89% | 46,790 |
| Jul 23, 2025 | 71.88 | 72.97 | 71.88 | 72.92 | 72.07 | 1.69% | 34,219 |
| Jul 22, 2025 | 71.75 | 71.75 | 71.12 | 71.71 | 70.88 | 0.07% | 29,331 |
| Jul 21, 2025 | 72.31 | 72.34 | 71.66 | 71.66 | 70.83 | -0.23% | 18,268 |
| Jul 18, 2025 | 72.57 | 72.59 | 71.71 | 71.83 | 70.99 | -0.37% | 15,093 |
| Jul 17, 2025 | 71.10 | 72.24 | 71.10 | 72.09 | 71.25 | 1.21% | 24,465 |