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
2022-12-30 9.49 9.53 9.43 9.44 0.1M
2022-12-29 9.41 9.57 9.41 9.57 0.2M
2022-12-28 9.46 9.50 9.30 9.30 0.2M
2022-12-27 9.45 9.51 9.43 9.43 0.1M
2022-12-23 9.38 9.48 9.35 9.48 0.1M
2022-12-22 9.44 9.44 9.27 9.41 0.6M
2022-12-21 9.45 9.58 9.45 9.54 0.2M
2022-12-20 9.34 9.42 9.32 9.36 0.1M
2022-12-19 9.50 9.55 9.35 9.36 0.2M
2022-12-16 9.59 9.62 9.43 9.50 0.1M
2022-12-15 9.91 9.91 9.70 9.74 0.1M
2022-12-14 10.10 10.18 10.00 10.06 0.1M
2022-12-13 10.29 10.33 10.05 10.12 0.1M
2022-12-12 9.81 9.92 9.77 9.92 0.1M
2022-12-09 9.83 9.92 9.81 9.83 0.1M
2022-12-08 9.73 9.86 9.67 9.79 0.2M
2022-12-07 9.71 9.78 9.67 9.72 6.7M
2022-12-06 9.89 9.89 9.69 9.70 0.1M
2022-12-05 10.05 10.09 9.85 9.88 0.2M
2022-12-02 10.04 10.15 10.00 10.07 0.1M
2022-12-01 10.18 10.24 10.08 10.22 0.2M
2022-11-30 9.94 10.14 9.80 10.08 0.1M
2022-11-29 9.93 9.98 9.87 9.91 0.1M
2022-11-28 10.04 10.08 9.88 9.88 0.1M
2022-11-25 10.15 10.21 10.08 10.20 0.0M
2022-11-23 9.97 10.12 9.97 10.12 0.1M
2022-11-22 9.95 10.00 9.89 10.00 0.1M
2022-11-21 9.90 10.01 9.90 9.93 0.1M
2022-11-18 10.08 10.08 9.96 9.97 0.3M
2022-11-17 9.94 9.99 9.88 9.95 0.1M
2022-11-16 10.13 10.15 10.03 10.07 0.2M
2022-11-15 10.49 10.49 10.18 10.27 0.2M
2022-11-14 10.53 10.53 10.24 10.29 0.1M
2022-11-11 10.38 10.68 10.33 10.63 0.1M
2022-11-10 9.87 10.26 9.87 10.26 0.2M
2022-11-09 9.50 9.55 9.39 9.40 0.1M
2022-11-08 9.53 9.66 9.44 9.53 0.1M
2022-11-07 9.38 9.53 9.38 9.52 0.0M
2022-11-04 9.21 9.34 9.14 9.33 0.0M
2022-11-03 8.97 9.07 8.92 8.97 0.1M
2022-11-02 9.28 9.49 9.15 9.15 0.2M
2022-11-01 9.39 9.40 9.23 9.30 0.1M
2022-10-31 9.21 9.21 9.12 9.13 0.1M
2022-10-28 9.15 9.31 9.14 9.29 0.1M
2022-10-27 9.25 9.33 9.20 9.21 0.1M
2022-10-26 9.10 9.33 9.10 9.22 0.1M
2022-10-25 8.74 9.11 8.72 9.09 0.1M
2022-10-24 8.66 8.70 8.59 8.67 0.1M
2022-10-21 8.45 8.63 8.40 8.62 0.1M
2022-10-20 8.56 8.67 8.43 8.47 0.1M
2022-10-19 8.68 8.68 8.47 8.54 0.1M
2022-10-18 8.92 8.93 8.74 8.83 0.2M
2022-10-17 8.65 8.74 8.65 8.67 0.1M
2022-10-14 8.64 8.64 8.35 8.38 0.2M
2022-10-13 8.13 8.58 8.09 8.56 0.1M
2022-10-12 8.30 8.34 8.23 8.29 0.0M
2022-10-11 8.48 8.50 8.30 8.35 0.1M
2022-10-10 8.63 8.63 8.47 8.55 0.1M
2022-10-07 8.73 8.73 8.55 8.58 0.1M
2022-10-06 8.96 9.00 8.86 8.89 0.8M
2022-10-05 8.96 9.04 8.88 9.02 0.1M
2022-10-04 8.92 9.18 8.92 9.17 0.1M
2022-10-03 8.53 8.73 8.51 8.69 0.1M
2022-09-30 8.40 8.58 8.38 8.46 0.1M
2022-09-29 8.43 8.43 8.27 8.40 0.6M
2022-09-28 8.37 8.67 8.34 8.66 0.1M
2022-09-27 8.48 8.54 8.29 8.37 0.1M
2022-09-26 8.51 8.58 8.34 8.40 0.1M
2022-09-23 8.68 8.70 8.47 8.58 0.2M
2022-09-22 9.10 9.10 8.83 8.85 0.1M
2022-09-21 9.27 9.40 9.09 9.12 0.1M
2022-09-20 9.39 9.39 9.20 9.25 0.1M
2022-09-19 9.36 9.60 9.36 9.57 0.1M
2022-09-16 9.56 9.60 9.48 9.55 0.1M
2022-09-15 9.69 9.83 9.66 9.67 0.0M
2022-09-14 9.82 9.82 9.71 9.76 0.1M
2022-09-13 10.15 10.15 9.79 9.82 0.1M
2022-09-12 10.26 10.37 10.20 10.30 0.0M
2022-09-09 9.99 10.16 9.99 10.14 0.1M
2022-09-08 9.76 9.92 9.76 9.87 0.1M
2022-09-07 9.71 9.94 9.71 9.94 0.1M
2022-09-06 9.82 9.82 9.63 9.75 0.1M
2022-09-02 9.90 9.96 9.67 9.72 0.1M
2022-09-01 9.83 9.83 9.59 9.74 0.2M
2022-08-31 10.05 10.10 9.95 9.98 0.1M
2022-08-30 10.15 10.18 9.97 10.01 0.1M
2022-08-29 10.08 10.14 10.03 10.05 0.0M
2022-08-26 10.50 10.50 10.10 10.10 0.1M
2022-08-25 10.42 10.54 10.41 10.51 0.0M
2022-08-24 10.28 10.43 10.28 10.41 0.9M
2022-08-23 10.24 10.39 10.24 10.30 0.2M
2022-08-22 10.38 10.38 10.23 10.25 0.2M
2022-08-19 10.68 10.68 10.48 10.50 0.3M
2022-08-18 10.87 10.87 10.79 10.80 0.1M
2022-08-17 10.98 10.98 10.81 10.85 0.1M
2022-08-16 11.07 11.12 11.03 11.08 0.0M
2022-08-15 11.08 11.15 11.07 11.15 0.1M
2022-08-12 11.09 11.18 11.05 11.18 0.0M
2022-08-11 11.20 11.24 11.05 11.08 0.1M
2022-08-10 10.97 11.10 10.94 11.07 0.1M
2022-08-09 10.80 10.80 10.63 10.68 0.1M
2022-08-08 10.83 10.94 10.80 10.84 0.1M
2022-08-05 10.67 10.76 10.63 10.75 0.1M
2022-08-04 10.75 10.89 10.75 10.89 0.2M
2022-08-03 10.65 10.77 10.61 10.75 0.1M
2022-08-02 10.63 10.68 10.54 10.56 0.1M
2022-08-01 10.78 10.85 10.73 10.79 0.1M
2022-07-29 10.75 10.91 10.72 10.89 0.1M
2022-07-28 10.46 10.72 10.44 10.71 0.2M
2022-07-27 10.23 10.44 10.21 10.43 0.1M
2022-07-26 10.24 10.26 10.12 10.13 0.1M
2022-07-25 10.42 10.42 10.32 10.36 0.1M
2022-07-22 10.47 10.53 10.28 10.33 0.2M
2022-07-21 10.30 10.42 10.24 10.42 0.1M
2022-07-20 10.14 10.26 10.13 10.21 0.1M
2022-07-19 10.02 10.14 10.02 10.11 0.1M
2022-07-18 9.89 9.99 9.82 9.83 0.1M
2022-07-15 9.62 9.77 9.51 9.73 0.1M
2022-07-14 9.53 9.57 9.42 9.56 0.1M
2022-07-13 9.62 9.77 9.59 9.72 0.1M
2022-07-12 9.85 9.93 9.78 9.81 0.1M
2022-07-11 9.89 9.89 9.73 9.74 0.3M
2022-07-08 9.96 10.06 9.87 9.95 0.1M
2022-07-07 9.88 10.00 9.88 9.99 0.1M
2022-07-06 9.83 9.87 9.76 9.82 0.0M
2022-07-05 9.59 9.80 9.53 9.79 0.1M
2022-07-01 9.69 9.91 9.67 9.90 0.1M
2022-06-30 9.83 9.87 9.61 9.82 0.1M
2022-06-29 10.07 10.07 9.89 9.91 0.1M
2022-06-28 10.28 10.38 10.07 10.11 0.1M
2022-06-27 10.32 10.35 10.23 10.27 0.1M
2022-06-24 10.06 10.29 10.06 10.28 0.1M
2022-06-23 9.80 9.94 9.78 9.92 0.1M
2022-06-22 9.79 9.93 9.75 9.84 0.1M
2022-06-21 9.96 10.00 9.88 9.91 0.2M
2022-06-17 9.89 9.99 9.82 9.88 0.1M
2022-06-16 9.93 9.96 9.76 9.83 0.2M
2022-06-15 10.15 10.38 10.08 10.28 0.1M
2022-06-14 10.13 10.17 9.93 10.00 0.1M
2022-06-13 10.39 10.40 10.10 10.15 0.2M
2022-06-10 10.96 10.96 10.68 10.74 0.5M
2022-06-09 11.34 11.34 11.08 11.09 0.1M
2022-06-08 11.43 11.51 11.38 11.40 0.1M
2022-06-07 11.34 11.50 11.32 11.45 0.1M
2022-06-06 11.52 11.59 11.46 11.49 0.1M
2022-06-03 11.43 11.46 11.33 11.35 0.2M
2022-06-02 11.30 11.55 11.28 11.54 0.1M
2022-06-01 11.48 11.49 11.16 11.21 0.1M
2022-05-31 11.49 11.51 11.40 11.44 0.2M
2022-05-27 11.28 11.46 11.28 11.42 0.1M
2022-05-26 10.94 11.26 10.94 11.20 0.1M
2022-05-25 10.75 10.97 10.75 10.89 0.2M
2022-05-24 10.89 10.89 10.67 10.82 0.1M
2022-05-23 10.94 11.05 10.90 11.00 0.1M
2022-05-20 10.92 10.96 10.62 10.78 1.5M
2022-05-19 10.65 10.83 10.62 10.74 0.1M
2022-05-18 11.01 11.04 10.76 10.77 0.1M
2022-05-17 11.21 11.21 11.05 11.20 0.0M
2022-05-16 10.91 10.98 10.80 10.89 0.1M
2022-05-13 10.63 10.93 10.63 10.90 0.1M
2022-05-12 10.35 10.55 10.28 10.42 0.1M
2022-05-11 10.60 10.78 10.46 10.46 0.1M
2022-05-10 10.71 10.74 10.44 10.57 0.1M
2022-05-09 10.70 10.71 10.41 10.43 0.4M
2022-05-06 11.00 11.00 10.79 10.92 0.1M
2022-05-05 11.41 11.43 10.99 11.11 0.1M
2022-05-04 11.33 11.59 11.18 11.55 0.1M
2022-05-03 11.28 11.41 11.26 11.35 0.2M
2022-05-02 11.21 11.35 11.10 11.31 0.3M
2022-04-29 11.47 11.58 11.26 11.27 0.2M
2022-04-28 11.39 11.50 11.20 11.47 0.1M
2022-04-27 11.27 11.39 11.21 11.27 0.2M
2022-04-26 11.73 11.79 11.29 11.29 0.1M
2022-04-25 11.81 11.91 11.68 11.89 0.2M
2022-04-22 12.25 12.25 12.00 12.00 0.2M
2022-04-21 12.77 12.78 12.30 12.30 0.1M
2022-04-20 12.69 12.72 12.61 12.65 0.7M
2022-04-19 12.29 12.57 12.29 12.54 0.7M
2022-04-18 12.47 12.49 12.36 12.42 0.1M
2022-04-14 12.57 12.62 12.46 12.50 0.1M
2022-04-13 12.34 12.58 12.34 12.57 0.0M
2022-04-12 12.49 12.55 12.30 12.32 0.1M
2022-04-11 12.52 12.57 12.40 12.43 0.0M
2022-04-08 12.55 12.65 12.50 12.57 0.1M
2022-04-07 12.60 12.63 12.43 12.59 0.1M
2022-04-06 12.70 12.71 12.50 12.60 0.2M
2022-04-05 13.13 13.15 12.86 12.90 0.2M
2022-04-04 13.07 13.17 13.07 13.14 0.1M
2022-04-01 13.00 13.06 12.93 13.06 0.1M
2022-03-31 13.00 13.06 12.87 12.89 0.1M
2022-03-30 13.11 13.11 12.91 12.95 0.1M
2022-03-29 12.97 13.18 12.97 13.18 0.1M
2022-03-28 12.69 12.69 12.53 12.68 0.4M
2022-03-25 12.81 12.81 12.63 12.72 0.0M
2022-03-24 12.78 12.78 12.63 12.73 0.2M
2022-03-23 12.83 12.87 12.73 12.75 0.1M
2022-03-22 12.86 13.01 12.86 13.01 0.2M
2022-03-21 12.96 12.98 12.76 12.84 0.0M
2022-03-18 12.79 13.15 12.78 13.13 0.2M
2022-03-17 12.73 12.95 12.73 12.91 0.1M
2022-03-16 12.48 12.79 12.38 12.79 0.1M
2022-03-15 12.10 12.17 12.00 12.14 0.1M
2022-03-14 12.36 12.36 12.04 12.08 0.1M
2022-03-11 12.46 12.46 12.19 12.19 0.1M
2022-03-10 12.24 12.31 12.13 12.22 0.3M
2022-03-09 12.21 12.50 12.19 12.37 0.4M
2022-03-08 11.81 12.01 11.62 11.75 0.2M
2022-03-07 12.08 12.08 11.55 11.62 0.2M
2022-03-04 12.25 12.30 12.01 12.14 0.1M
2022-03-03 12.96 12.96 12.56 12.61 0.3M
2022-03-02 12.88 13.08 12.82 13.07 0.2M
2022-03-01 13.02 13.07 12.67 12.75 0.1M
2022-02-28 12.99 13.21 12.98 13.09 0.1M
2022-02-25 12.94 13.22 12.93 13.21 0.1M
2022-02-24 12.30 12.87 12.26 12.82 0.3M
2022-02-23 13.21 13.28 12.87 12.87 0.1M
2022-02-22 13.24 13.24 12.98 13.05 0.2M
2022-02-18 13.41 13.44 13.29 13.35 0.1M
2022-02-17 13.73 13.73 13.43 13.43 0.1M
2022-02-16 13.88 13.94 13.77 13.89 0.1M
2022-02-15 13.82 13.93 13.81 13.93 0.1M
2022-02-14 13.73 13.73 13.53 13.61 0.1M
2022-02-11 14.04 14.09 13.67 13.73 0.1M
2022-02-10 14.11 14.32 14.00 14.05 0.1M
2022-02-09 14.13 14.31 14.13 14.31 0.1M
2022-02-08 13.93 13.98 13.85 13.94 0.1M
2022-02-07 14.03 14.08 13.94 14.01 0.1M
2022-02-04 13.97 14.10 13.88 14.03 0.1M
2022-02-03 14.21 14.21 14.02 14.04 0.1M
2022-02-02 14.39 14.46 14.31 14.41 0.1M
2022-02-01 14.23 14.33 14.13 14.31 0.1M
2022-01-31 13.72 14.15 13.72 14.13 0.1M
2022-01-28 13.45 13.62 13.33 13.61 0.2M
2022-01-27 13.65 13.75 13.47 13.49 0.1M
2022-01-26 13.82 13.86 13.48 13.55 0.2M
2022-01-25 13.47 13.70 13.36 13.59 0.1M
2022-01-24 13.63 13.67 13.19 13.64 1.4M
2022-01-21 14.27 14.27 13.97 13.99 1.2M
2022-01-20 14.53 14.61 14.30 14.31 0.1M
2022-01-19 14.58 14.58 14.40 14.40 0.2M
2022-01-18 14.57 14.59 14.43 14.47 0.2M
2022-01-14 14.90 14.90 14.69 14.78 0.1M
2022-01-13 15.26 15.26 14.93 14.96 0.1M
2022-01-12 15.19 15.25 15.13 15.24 0.1M
2022-01-11 14.81 15.07 14.75 15.06 0.1M
2022-01-10 14.86 14.86 14.56 14.72 0.2M
2022-01-07 15.00 15.02 14.93 14.97 0.1M
2022-01-06 15.08 15.12 14.93 15.02 0.1M
2022-01-05 15.50 15.51 15.14 15.14 0.1M
2022-01-04 15.61 15.65 15.53 15.59 0.1M
2022-01-03 15.51 15.55 15.46 15.49 0.1M