Invesco Global Listed Private Equity ETF

PSP
🏛️ usa →
69.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.47 15.53 15.37 15.46 0.1M
2021-12-30 15.41 15.48 15.37 15.40 0.0M
2021-12-29 15.47 15.47 15.33 15.33 0.2M
2021-12-28 15.50 15.58 15.47 15.49 0.1M
2021-12-27 15.45 15.56 15.43 15.56 0.1M
2021-12-23 15.25 15.40 15.20 15.38 0.1M
2021-12-22 14.89 15.21 14.87 15.20 0.1M
2021-12-21 14.75 14.90 14.75 14.87 0.2M
2021-12-20 14.67 14.67 14.48 14.65 0.2M
2021-12-17 15.35 15.41 15.12 15.29 0.6M
2021-12-16 15.65 15.65 15.33 15.41 0.1M
2021-12-15 15.37 15.52 15.22 15.52 0.1M
2021-12-14 15.43 15.44 15.25 15.34 0.3M
2021-12-13 15.77 15.77 15.50 15.51 0.1M
2021-12-10 15.86 15.89 15.72 15.80 0.1M
2021-12-09 15.86 15.92 15.80 15.82 0.0M
2021-12-08 15.97 15.99 15.88 15.96 0.1M
2021-12-07 15.86 16.07 15.85 15.99 0.1M
2021-12-06 15.50 15.61 15.39 15.54 0.1M
2021-12-03 15.72 15.78 15.36 15.46 0.1M
2021-12-02 15.59 15.75 15.59 15.72 0.0M
2021-12-01 15.89 15.99 15.48 15.48 0.2M
2021-11-30 15.91 15.95 15.62 15.71 0.1M
2021-11-29 15.93 15.97 15.78 15.93 0.1M
2021-11-26 16.05 16.05 15.62 15.71 0.1M
2021-11-24 15.95 16.09 15.88 16.04 0.1M
2021-11-23 16.21 16.22 16.02 16.08 0.2M
2021-11-22 16.45 16.46 16.26 16.27 0.1M
2021-11-19 16.50 16.51 16.40 16.43 0.1M
2021-11-18 16.60 16.61 16.52 16.56 0.1M
2021-11-17 16.63 16.65 16.55 16.60 0.1M
2021-11-16 16.62 16.67 16.61 16.61 0.1M
2021-11-15 16.73 16.73 16.60 16.61 0.1M
2021-11-12 16.55 16.68 16.55 16.67 0.1M
2021-11-11 16.49 16.56 16.48 16.50 0.1M
2021-11-10 16.53 16.53 16.34 16.37 0.2M
2021-11-09 16.64 16.71 16.56 16.61 0.1M
2021-11-08 16.69 16.69 16.61 16.64 0.0M
2021-11-05 16.73 16.76 16.60 16.67 0.1M
2021-11-04 16.63 16.66 16.57 16.62 0.2M
2021-11-03 16.52 16.66 16.49 16.66 0.9M
2021-11-02 16.45 16.48 16.42 16.48 0.1M
2021-11-01 16.43 16.46 16.38 16.44 0.1M
2021-10-29 16.42 16.48 16.36 16.40 0.1M
2021-10-28 16.34 16.53 16.30 16.53 0.1M
2021-10-27 16.38 16.38 16.23 16.23 0.1M
2021-10-26 16.39 16.43 16.34 16.40 0.1M
2021-10-25 16.29 16.32 16.20 16.32 0.1M
2021-10-22 16.21 16.26 16.14 16.24 0.1M
2021-10-21 15.99 16.15 15.99 16.14 0.1M
2021-10-20 15.94 16.00 15.90 15.97 0.1M
2021-10-19 15.76 15.85 15.74 15.85 0.1M
2021-10-18 15.59 15.65 15.52 15.62 0.0M
2021-10-15 15.65 15.69 15.62 15.65 0.1M
2021-10-14 15.54 15.58 15.50 15.58 0.0M
2021-10-13 15.26 15.39 15.26 15.39 0.1M
2021-10-12 15.12 15.18 15.06 15.12 0.0M
2021-10-11 15.11 15.19 15.01 15.02 0.1M
2021-10-08 15.12 15.19 15.11 15.17 0.1M
2021-10-07 15.00 15.21 15.00 15.11 0.1M
2021-10-06 14.79 14.91 14.71 14.91 0.2M
2021-10-05 14.90 15.03 14.87 14.99 0.1M
2021-10-04 15.03 15.03 14.81 14.86 0.1M
2021-10-01 15.00 15.11 14.87 15.06 0.2M
2021-09-30 15.09 15.15 14.96 14.98 0.1M
2021-09-29 15.13 15.14 14.96 14.99 0.1M
2021-09-28 15.22 15.24 15.03 15.05 0.1M
2021-09-27 15.50 15.50 15.39 15.45 0.1M
2021-09-24 15.56 15.60 15.52 15.53 0.0M
2021-09-23 15.66 15.77 15.66 15.74 0.1M
2021-09-22 15.55 15.62 15.47 15.51 0.1M
2021-09-21 15.41 15.49 15.39 15.41 0.2M
2021-09-20 15.34 15.34 15.05 15.23 0.1M
2021-09-17 16.24 16.27 16.09 16.12 0.1M
2021-09-16 16.20 16.28 16.14 16.27 0.1M
2021-09-15 16.07 16.21 16.03 16.20 0.1M
2021-09-14 16.21 16.22 16.08 16.11 0.1M
2021-09-13 16.23 16.23 16.10 16.17 0.5M
2021-09-10 16.33 16.33 16.17 16.18 0.1M
2021-09-09 16.21 16.31 16.20 16.22 0.1M
2021-09-08 16.28 16.29 16.17 16.23 0.0M
2021-09-07 16.52 16.52 16.36 16.37 0.1M
2021-09-03 16.50 16.57 16.48 16.52 0.1M
2021-09-02 16.52 16.54 16.42 16.53 0.1M
2021-09-01 16.34 16.48 16.33 16.38 0.2M
2021-08-31 16.37 16.38 16.28 16.34 0.1M
2021-08-30 16.32 16.32 16.25 16.26 0.1M
2021-08-27 16.14 16.33 16.09 16.32 0.1M
2021-08-26 16.21 16.24 16.12 16.14 0.1M
2021-08-25 16.20 16.27 16.19 16.26 0.1M
2021-08-24 16.12 16.20 16.10 16.19 0.1M
2021-08-23 16.05 16.14 16.03 16.08 0.3M
2021-08-20 15.77 15.97 15.77 15.96 0.1M
2021-08-19 15.84 15.87 15.73 15.78 0.1M
2021-08-18 16.17 16.22 16.08 16.09 0.1M
2021-08-17 16.25 16.26 16.07 16.15 0.1M
2021-08-16 16.34 16.36 16.24 16.33 0.1M
2021-08-13 16.42 16.49 16.41 16.49 0.0M
2021-08-12 16.38 16.40 16.32 16.39 0.1M
2021-08-11 16.47 16.47 16.39 16.42 0.1M
2021-08-10 16.39 16.44 16.36 16.39 0.1M
2021-08-09 16.35 16.35 16.27 16.28 0.1M
2021-08-06 16.45 16.45 16.31 16.35 0.1M
2021-08-05 16.37 16.45 16.37 16.44 0.1M
2021-08-04 16.31 16.35 16.29 16.32 0.0M
2021-08-03 16.30 16.30 16.13 16.23 0.0M
2021-08-02 16.26 16.30 16.18 16.21 0.1M
2021-07-30 16.16 16.21 16.08 16.11 0.1M
2021-07-29 16.17 16.29 16.17 16.25 0.0M
2021-07-28 16.01 16.07 15.94 16.06 0.0M
2021-07-27 15.98 15.99 15.86 15.95 0.0M
2021-07-26 16.06 16.07 16.01 16.04 0.1M
2021-07-23 16.03 16.07 16.00 16.05 0.2M
2021-07-22 15.89 15.95 15.86 15.92 0.2M
2021-07-21 15.48 15.68 15.47 15.68 0.1M
2021-07-20 15.07 15.33 15.07 15.28 0.0M
2021-07-19 15.18 15.18 14.97 15.06 0.1M
2021-07-16 15.49 15.49 15.33 15.36 0.1M
2021-07-15 15.38 15.46 15.30 15.39 0.1M
2021-07-14 15.59 15.59 15.46 15.46 0.0M
2021-07-13 15.63 15.63 15.53 15.54 0.1M
2021-07-12 15.56 15.69 15.56 15.68 0.1M
2021-07-09 15.37 15.53 15.36 15.51 0.0M
2021-07-08 15.28 15.35 15.23 15.29 0.0M
2021-07-07 15.56 15.59 15.45 15.55 0.1M
2021-07-06 15.54 15.57 15.39 15.49 0.1M
2021-07-02 15.44 15.53 15.42 15.52 0.0M
2021-07-01 15.31 15.39 15.31 15.37 0.1M
2021-06-30 15.34 15.37 15.26 15.31 0.1M
2021-06-29 15.43 15.43 15.35 15.42 0.1M
2021-06-28 15.45 15.49 15.31 15.39 0.1M
2021-06-25 15.38 15.46 15.38 15.42 0.0M
2021-06-24 15.38 15.41 15.31 15.39 0.1M
2021-06-23 15.33 15.35 15.29 15.32 0.1M
2021-06-22 15.26 15.34 15.22 15.33 0.1M
2021-06-21 15.17 15.29 15.09 15.28 0.1M
2021-06-18 15.68 15.68 15.53 15.57 0.1M
2021-06-17 15.93 15.97 15.76 15.86 0.0M
2021-06-16 16.04 16.15 15.95 15.99 0.0M
2021-06-15 16.08 16.08 15.99 16.05 0.7M
2021-06-14 16.14 16.16 16.07 16.13 0.1M
2021-06-11 16.04 16.12 16.04 16.11 0.0M
2021-06-10 16.01 16.05 15.96 16.01 0.0M
2021-06-09 16.07 16.08 15.98 15.98 0.0M
2021-06-08 16.10 16.14 15.99 16.12 0.0M
2021-06-07 16.00 16.07 16.00 16.03 0.0M
2021-06-04 16.00 16.04 15.93 16.01 0.1M
2021-06-03 15.92 15.94 15.87 15.90 0.0M
2021-06-02 16.04 16.09 16.00 16.01 0.1M
2021-06-01 16.09 16.20 16.05 16.06 0.1M
2021-05-28 15.89 15.95 15.89 15.91 0.0M
2021-05-27 15.84 15.87 15.79 15.86 0.0M
2021-05-26 15.70 15.79 15.65 15.75 0.1M
2021-05-25 15.86 15.89 15.69 15.69 0.1M
2021-05-24 15.71 15.80 15.67 15.75 0.1M
2021-05-21 15.65 15.66 15.59 15.63 0.0M
2021-05-20 15.48 15.65 15.48 15.61 0.1M
2021-05-19 15.23 15.38 15.19 15.35 0.0M
2021-05-18 15.50 15.57 15.43 15.44 0.0M
2021-05-17 15.39 15.45 15.31 15.42 0.1M
2021-05-14 15.29 15.47 15.24 15.46 0.1M
2021-05-13 15.06 15.19 15.03 15.17 0.1M
2021-05-12 15.35 15.36 14.96 15.03 0.1M
2021-05-11 15.31 15.42 15.22 15.37 0.1M
2021-05-10 15.80 15.80 15.57 15.57 0.1M
2021-05-07 15.64 15.82 15.63 15.77 0.1M
2021-05-06 15.55 15.59 15.43 15.59 0.1M
2021-05-05 15.51 15.59 15.46 15.57 0.1M
2021-05-04 15.56 15.56 15.35 15.45 0.2M
2021-05-03 15.76 15.81 15.63 15.77 0.6M
2021-04-30 15.67 15.78 15.61 15.62 0.1M
2021-04-29 15.81 15.88 15.67 15.80 0.1M
2021-04-28 15.74 15.77 15.62 15.73 0.0M
2021-04-27 15.58 15.70 15.56 15.66 0.0M
2021-04-26 15.59 15.73 15.59 15.64 0.1M
2021-04-23 15.33 15.53 15.33 15.48 0.0M
2021-04-22 15.34 15.41 15.27 15.30 0.1M
2021-04-21 15.14 15.32 15.11 15.31 0.0M
2021-04-20 15.37 15.37 15.16 15.22 0.1M
2021-04-19 15.57 15.62 15.46 15.52 0.0M
2021-04-16 15.56 15.63 15.43 15.62 0.0M
2021-04-15 15.49 15.52 15.47 15.50 0.0M
2021-04-14 15.46 15.50 15.39 15.40 0.1M
2021-04-13 15.31 15.45 15.27 15.44 0.1M
2021-04-12 15.22 15.26 15.20 15.22 0.6M
2021-04-09 15.17 15.28 15.17 15.28 0.1M
2021-04-08 15.11 15.26 15.11 15.22 0.0M
2021-04-07 15.00 15.06 14.98 15.01 0.1M
2021-04-06 14.98 15.05 14.98 15.04 0.0M
2021-04-05 15.00 15.05 14.95 15.01 0.1M
2021-04-01 14.63 14.86 14.63 14.85 0.0M
2021-03-31 14.49 14.60 14.49 14.51 0.1M
2021-03-30 14.49 14.54 14.44 14.52 0.1M
2021-03-29 14.53 14.58 14.41 14.45 0.0M
2021-03-26 14.45 14.57 14.42 14.57 0.0M
2021-03-25 14.29 14.38 14.20 14.38 0.0M
2021-03-24 14.44 14.54 14.31 14.31 0.2M
2021-03-23 14.53 14.62 14.36 14.39 0.1M
2021-03-22 14.66 14.66 14.53 14.62 0.1M
2021-03-19 14.55 14.64 14.45 14.62 0.1M
2021-03-18 14.78 14.81 14.56 14.58 0.0M
2021-03-17 14.73 14.90 14.67 14.89 0.0M
2021-03-16 14.84 14.89 14.79 14.81 0.0M
2021-03-15 14.72 14.83 14.65 14.74 0.1M
2021-03-12 14.61 14.75 14.51 14.75 0.0M
2021-03-11 14.68 14.77 14.67 14.76 0.1M
2021-03-10 14.49 14.56 14.48 14.54 0.1M
2021-03-09 14.35 14.51 14.35 14.45 0.0M
2021-03-08 14.14 14.25 14.04 14.14 0.0M
2021-03-05 14.30 14.30 13.93 14.19 0.1M
2021-03-04 14.45 14.50 14.11 14.19 0.1M
2021-03-03 14.55 14.59 14.45 14.48 0.1M
2021-03-02 14.51 14.59 14.46 14.51 0.0M
2021-03-01 14.35 14.55 14.35 14.50 0.1M
2021-02-26 14.22 14.26 14.06 14.15 0.0M
2021-02-25 14.56 14.59 14.17 14.20 0.1M
2021-02-24 14.47 14.60 14.44 14.55 2.8M
2021-02-23 14.45 14.50 14.22 14.49 0.1M
2021-02-22 14.59 14.62 14.50 14.55 0.1M
2021-02-19 14.72 14.73 14.67 14.69 0.0M
2021-02-18 14.61 14.66 14.51 14.62 0.0M
2021-02-17 14.68 14.68 14.56 14.67 0.0M
2021-02-16 14.78 14.84 14.75 14.79 0.1M
2021-02-12 14.61 14.72 14.61 14.68 0.1M
2021-02-11 14.62 14.68 14.60 14.67 0.0M
2021-02-10 14.57 14.65 14.48 14.54 0.1M
2021-02-09 14.46 14.59 14.43 14.56 0.1M
2021-02-08 14.47 14.52 14.43 14.50 1.3M
2021-02-05 14.30 14.43 14.30 14.41 0.1M
2021-02-04 14.14 14.27 14.14 14.27 0.1M
2021-02-03 14.13 14.20 14.10 14.18 0.1M
2021-02-02 13.94 14.19 13.94 14.18 0.1M
2021-02-01 13.70 13.86 13.70 13.86 0.2M
2021-01-29 13.67 13.71 13.47 13.53 0.1M
2021-01-28 13.56 13.78 13.52 13.72 0.1M
2021-01-27 13.66 13.71 13.50 13.51 0.1M
2021-01-26 13.84 13.94 13.82 13.85 0.0M
2021-01-25 13.75 13.77 13.62 13.71 0.1M
2021-01-22 13.79 13.83 13.75 13.77 0.1M
2021-01-21 13.86 13.89 13.81 13.89 0.1M
2021-01-20 13.74 13.83 13.73 13.81 0.1M
2021-01-19 13.68 13.71 13.65 13.71 0.0M
2021-01-15 13.60 13.67 13.49 13.56 0.1M
2021-01-14 13.67 13.75 13.65 13.70 0.1M
2021-01-13 13.63 13.66 13.58 13.63 0.1M
2021-01-12 13.55 13.69 13.55 13.68 0.2M
2021-01-11 13.56 13.60 13.50 13.53 0.1M
2021-01-08 13.69 13.79 13.62 13.72 0.0M
2021-01-07 13.55 13.67 13.55 13.64 0.2M
2021-01-06 13.58 13.72 13.50 13.62 0.1M
2021-01-05 13.44 13.61 13.44 13.58 0.3M
2021-01-04 13.64 13.64 13.32 13.43 0.1M