Invesco Global Listed Private Equity ETF (PSP)
NYSEARCA: PSP · Real-Time Price · USD
59.94
-0.32 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
59.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
PSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.69 | 60.05 | 59.51 | 59.94 | 59.94 | -0.53% | 14,831 |
| Apr 27, 2026 | 60.56 | 60.64 | 60.00 | 60.26 | 60.26 | -0.64% | 21,331 |
| Apr 24, 2026 | 60.85 | 61.03 | 60.42 | 60.65 | 60.65 | -0.15% | 24,485 |
| Apr 23, 2026 | 61.93 | 61.93 | 60.08 | 60.74 | 60.74 | -3.06% | 51,555 |
| Apr 22, 2026 | 62.71 | 63.11 | 62.29 | 62.66 | 62.66 | 0.61% | 53,375 |
| Apr 21, 2026 | 62.79 | 63.36 | 62.03 | 62.28 | 62.28 | -0.38% | 17,386 |
| Apr 20, 2026 | 62.53 | 62.86 | 62.32 | 62.52 | 62.52 | -0.35% | 35,043 |
| Apr 17, 2026 | 62.97 | 63.42 | 62.56 | 62.74 | 62.74 | 2.10% | 12,185 |
| Apr 16, 2026 | 62.52 | 62.52 | 61.36 | 61.45 | 61.45 | -0.94% | 30,014 |
| Apr 15, 2026 | 60.97 | 62.17 | 60.97 | 62.03 | 62.03 | 2.53% | 55,862 |
| Apr 14, 2026 | 59.48 | 60.95 | 59.48 | 60.50 | 60.50 | 2.42% | 67,845 |
| Apr 13, 2026 | 57.33 | 59.33 | 57.33 | 59.07 | 59.07 | 2.45% | 129,954 |
| Apr 10, 2026 | 58.06 | 58.06 | 57.05 | 57.66 | 57.66 | 0.24% | 44,738 |
| Apr 9, 2026 | 57.35 | 57.89 | 56.99 | 57.52 | 57.52 | -0.64% | 51,432 |
| Apr 8, 2026 | 58.67 | 59.34 | 57.53 | 57.89 | 57.89 | 1.99% | 48,838 |
| Apr 7, 2026 | 56.47 | 56.90 | 55.90 | 56.76 | 56.76 | -0.07% | 31,199 |
| Apr 6, 2026 | 56.84 | 57.09 | 56.25 | 56.80 | 56.80 | 0.38% | 29,670 |
| Apr 2, 2026 | 55.21 | 56.88 | 55.21 | 56.58 | 56.58 | -0.24% | 28,147 |
| Apr 1, 2026 | 57.27 | 57.38 | 56.42 | 56.72 | 56.72 | 0.35% | 53,191 |
| Mar 31, 2026 | 55.89 | 56.81 | 55.60 | 56.52 | 56.52 | 2.50% | 47,371 |
| Mar 30, 2026 | 54.67 | 55.82 | 54.60 | 55.14 | 55.14 | 1.01% | 32,283 |
| Mar 27, 2026 | 54.96 | 55.22 | 54.18 | 54.59 | 54.59 | -1.32% | 39,771 |
| Mar 26, 2026 | 55.51 | 56.40 | 55.28 | 55.32 | 55.32 | -2.00% | 51,055 |
| Mar 25, 2026 | 56.36 | 57.12 | 56.00 | 56.45 | 56.45 | 2.04% | 116,600 |
| Mar 24, 2026 | 54.89 | 55.63 | 54.89 | 55.32 | 55.32 | -0.79% | 100,055 |
| Mar 23, 2026 | 56.06 | 56.72 | 55.63 | 55.76 | 55.76 | 1.12% | 50,542 |
| Mar 20, 2026 | 56.24 | 56.24 | 54.92 | 55.14 | 54.99 | -2.87% | 71,193 |
| Mar 19, 2026 | 56.00 | 57.06 | 55.86 | 56.77 | 56.61 | -0.07% | 26,159 |
| Mar 18, 2026 | 57.15 | 57.67 | 56.58 | 56.81 | 56.65 | -0.70% | 38,571 |
| Mar 17, 2026 | 56.52 | 57.50 | 56.52 | 57.21 | 57.05 | 1.89% | 77,218 |
| Mar 16, 2026 | 56.10 | 56.48 | 55.80 | 56.15 | 55.99 | 0.52% | 113,329 |
| Mar 13, 2026 | 56.11 | 56.66 | 55.65 | 55.86 | 55.71 | 0.34% | 203,473 |
| Mar 12, 2026 | 56.30 | 56.61 | 55.61 | 55.67 | 55.52 | -2.02% | 43,788 |
| Mar 11, 2026 | 57.39 | 57.57 | 56.41 | 56.82 | 56.66 | -1.88% | 123,262 |
| Mar 10, 2026 | 58.32 | 58.86 | 57.65 | 57.90 | 57.74 | -0.70% | 46,865 |
| Mar 9, 2026 | 57.28 | 58.77 | 56.71 | 58.31 | 58.15 | -0.43% | 179,865 |
| Mar 6, 2026 | 58.50 | 58.96 | 57.71 | 58.56 | 58.40 | -1.56% | 47,540 |
| Mar 5, 2026 | 59.23 | 60.41 | 59.00 | 59.49 | 59.33 | -1.20% | 70,225 |
| Mar 4, 2026 | 59.14 | 60.25 | 59.03 | 60.21 | 60.04 | 1.90% | 45,295 |
| Mar 3, 2026 | 58.29 | 59.70 | 57.40 | 59.09 | 58.93 | -1.79% | 127,643 |
| Mar 2, 2026 | 59.21 | 60.50 | 59.03 | 60.17 | 60.00 | -0.35% | 238,034 |
| Feb 27, 2026 | 61.20 | 61.22 | 60.26 | 60.38 | 60.21 | -2.28% | 40,912 |
| Feb 26, 2026 | 62.02 | 62.20 | 61.35 | 61.79 | 61.62 | 0.44% | 141,527 |
| Feb 25, 2026 | 61.00 | 61.80 | 60.74 | 61.52 | 61.35 | 1.45% | 75,461 |
| Feb 24, 2026 | 60.19 | 61.00 | 60.19 | 60.64 | 60.47 | 0.33% | 59,259 |
| Feb 23, 2026 | 62.06 | 62.06 | 60.04 | 60.44 | 60.27 | -3.22% | 127,209 |
| Feb 20, 2026 | 62.15 | 62.85 | 61.90 | 62.45 | 62.28 | -0.15% | 185,228 |
| Feb 19, 2026 | 63.36 | 63.36 | 61.94 | 62.54 | 62.37 | -2.45% | 137,533 |
| Feb 18, 2026 | 63.66 | 64.16 | 63.66 | 64.11 | 63.93 | 0.60% | 9,779 |
| Feb 17, 2026 | 63.35 | 63.80 | 62.61 | 63.73 | 63.55 | 0.44% | 127,983 |
| Feb 13, 2026 | 63.45 | 63.95 | 63.29 | 63.45 | 63.27 | - | 19,780 |
| Feb 12, 2026 | 64.82 | 64.91 | 62.95 | 63.45 | 63.27 | -1.31% | 359,174 |
| Feb 11, 2026 | 65.35 | 65.35 | 64.20 | 64.29 | 64.11 | -1.52% | 130,136 |
| Feb 10, 2026 | 65.36 | 65.86 | 65.22 | 65.28 | 65.10 | 0.52% | 68,023 |
| Feb 9, 2026 | 64.28 | 65.15 | 64.28 | 64.94 | 64.76 | 1.20% | 105,173 |
| Feb 6, 2026 | 63.39 | 64.26 | 63.39 | 64.17 | 63.99 | 2.40% | 335,968 |
| Feb 5, 2026 | 63.83 | 63.83 | 62.27 | 62.67 | 62.49 | -2.60% | 86,154 |
| Feb 4, 2026 | 64.20 | 64.82 | 63.90 | 64.34 | 64.16 | 0.20% | 40,379 |
| Feb 3, 2026 | 66.25 | 66.25 | 63.66 | 64.21 | 64.03 | -4.66% | 63,533 |
| Feb 2, 2026 | 67.20 | 67.42 | 66.79 | 67.35 | 67.16 | -0.37% | 24,125 |
| Jan 30, 2026 | 67.59 | 67.89 | 67.12 | 67.60 | 67.41 | -1.29% | 55,365 |
| Jan 29, 2026 | 68.79 | 69.36 | 67.99 | 68.48 | 68.29 | 0.10% | 51,686 |
| Jan 28, 2026 | 68.63 | 68.78 | 68.22 | 68.42 | 68.23 | -0.47% | 31,578 |
| Jan 27, 2026 | 68.75 | 68.88 | 68.40 | 68.74 | 68.54 | 0.37% | 16,602 |
| Jan 26, 2026 | 68.83 | 68.83 | 68.20 | 68.48 | 68.29 | -0.70% | 40,808 |
| Jan 23, 2026 | 69.18 | 69.18 | 68.71 | 68.96 | 68.77 | -0.63% | 12,825 |
| Jan 22, 2026 | 69.88 | 69.88 | 69.16 | 69.40 | 69.21 | 0.95% | 19,397 |
| Jan 21, 2026 | 68.12 | 68.88 | 67.91 | 68.75 | 68.56 | 1.55% | 32,044 |
| Jan 20, 2026 | 68.50 | 68.94 | 67.70 | 67.70 | 67.51 | -3.71% | 40,200 |
| Jan 16, 2026 | 70.33 | 70.49 | 70.07 | 70.31 | 70.11 | 0.49% | 53,812 |
| Jan 15, 2026 | 69.58 | 70.15 | 69.44 | 69.96 | 69.77 | 2.25% | 34,472 |
| Jan 14, 2026 | 68.31 | 68.60 | 67.94 | 68.42 | 68.23 | 0.10% | 14,962 |
| Jan 13, 2026 | 69.22 | 69.22 | 68.10 | 68.35 | 68.16 | -1.39% | 43,947 |
| Jan 12, 2026 | 68.90 | 69.33 | 68.79 | 69.31 | 69.12 | 0.33% | 60,183 |
| Jan 9, 2026 | 68.92 | 69.19 | 68.42 | 69.08 | 68.89 | 1.02% | 16,248 |
| Jan 8, 2026 | 68.00 | 68.67 | 67.66 | 68.38 | 68.19 | -0.10% | 285,609 |
| Jan 7, 2026 | 69.56 | 69.56 | 68.22 | 68.45 | 68.26 | -1.11% | 132,437 |
| Jan 6, 2026 | 69.01 | 69.56 | 68.90 | 69.22 | 69.03 | 0.45% | 18,827 |
| Jan 5, 2026 | 67.61 | 69.30 | 67.61 | 68.91 | 68.72 | 1.79% | 20,499 |
| Jan 2, 2026 | 67.27 | 67.71 | 67.15 | 67.70 | 67.51 | 0.93% | 33,664 |
| Dec 31, 2025 | 67.28 | 67.40 | 67.07 | 67.07 | 66.89 | -0.38% | 23,366 |
| Dec 30, 2025 | 67.54 | 67.79 | 67.30 | 67.33 | 67.14 | -0.36% | 22,965 |
| Dec 29, 2025 | 67.45 | 67.81 | 67.15 | 67.57 | 67.38 | 0.19% | 17,123 |
| Dec 26, 2025 | 67.63 | 67.77 | 67.26 | 67.44 | 67.25 | -0.18% | 17,381 |
| Dec 24, 2025 | 67.30 | 67.63 | 67.09 | 67.56 | 67.37 | 0.54% | 43,249 |
| Dec 23, 2025 | 67.30 | 67.52 | 67.11 | 67.20 | 67.01 | - | 14,901 |
| Dec 22, 2025 | 66.70 | 67.59 | 66.70 | 67.20 | 67.01 | -1.41% | 17,008 |
| Dec 19, 2025 | 68.22 | 68.30 | 67.89 | 68.16 | 66.50 | 0.20% | 21,499 |
| Dec 18, 2025 | 68.17 | 68.66 | 67.97 | 68.02 | 66.37 | 0.61% | 15,789 |
| Dec 17, 2025 | 68.20 | 68.38 | 67.36 | 67.61 | 65.97 | -0.53% | 26,139 |
| Dec 16, 2025 | 67.99 | 68.29 | 67.81 | 67.97 | 66.32 | 0.31% | 11,762 |
| Dec 15, 2025 | 68.52 | 68.52 | 67.65 | 67.76 | 66.11 | -0.19% | 28,013 |
| Dec 12, 2025 | 68.80 | 68.80 | 67.85 | 67.89 | 66.24 | -0.89% | 9,746 |
| Dec 11, 2025 | 68.46 | 68.75 | 68.25 | 68.50 | 66.84 | -0.17% | 24,274 |
| Dec 10, 2025 | 67.57 | 68.82 | 67.53 | 68.62 | 66.95 | 1.30% | 14,587 |
| Dec 9, 2025 | 66.93 | 67.98 | 66.93 | 67.74 | 66.09 | 1.36% | 22,466 |
| Dec 8, 2025 | 67.16 | 67.24 | 66.74 | 66.83 | 65.21 | -0.51% | 12,540 |
| Dec 5, 2025 | 67.15 | 67.76 | 67.14 | 67.17 | 65.54 | 0.72% | 18,146 |
| Dec 4, 2025 | 66.44 | 66.96 | 66.44 | 66.69 | 65.07 | 0.68% | 24,519 |
| Dec 3, 2025 | 65.22 | 66.46 | 65.22 | 66.24 | 64.63 | 1.49% | 19,751 |