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
2023-12-29 62.49 62.56 62.01 62.20 0.0M
2023-12-28 62.59 62.75 62.47 62.53 0.0M
2023-12-27 62.35 62.94 62.33 62.79 0.0M
2023-12-26 61.76 62.60 61.76 62.46 0.0M
2023-12-22 61.93 62.25 61.91 61.92 0.0M
2023-12-21 61.51 61.59 61.13 61.44 0.0M
2023-12-20 61.38 61.98 60.73 60.73 0.0M
2023-12-19 61.00 61.75 60.96 61.57 0.0M
2023-12-18 60.86 60.97 60.55 60.87 0.0M
2023-12-15 61.61 61.74 61.06 61.31 0.0M
2023-12-14 60.71 61.65 60.71 61.53 0.0M
2023-12-13 58.27 59.33 57.79 59.02 0.0M
2023-12-12 57.96 58.18 57.78 58.05 0.0M
2023-12-11 57.80 58.24 57.69 57.97 0.0M
2023-12-08 57.47 58.11 57.47 57.97 0.0M
2023-12-07 57.31 58.03 57.31 57.81 0.0M
2023-12-06 57.68 57.93 57.10 57.15 0.0M
2023-12-05 57.39 57.39 56.94 56.94 0.0M
2023-12-04 56.94 57.46 56.94 56.99 0.0M
2023-12-01 56.76 57.76 56.66 57.76 0.0M
2023-11-30 56.90 57.00 56.47 56.88 0.0M
2023-11-29 56.15 56.64 56.00 56.64 0.0M
2023-11-28 55.55 55.84 55.35 55.79 0.0M
2023-11-27 55.76 55.76 55.22 55.54 0.0M
2023-11-24 55.40 55.88 55.40 55.65 0.4M
2023-11-22 55.12 55.24 54.75 55.24 0.2M
2023-11-21 55.07 55.07 54.60 54.77 0.0M
2023-11-20 54.83 55.12 54.57 55.07 0.0M
2023-11-17 54.60 54.74 54.30 54.67 0.0M
2023-11-16 54.42 54.42 53.81 53.82 0.0M
2023-11-15 54.25 54.50 54.03 54.23 0.0M
2023-11-14 53.35 54.13 53.35 53.93 0.0M
2023-11-13 51.34 51.89 51.34 51.78 0.0M
2023-11-10 51.48 51.90 51.14 51.87 0.0M
2023-11-09 51.89 52.12 51.23 51.37 0.0M
2023-11-08 51.08 51.72 51.08 51.52 0.0M
2023-11-07 50.83 51.33 50.81 51.08 0.0M
2023-11-06 51.54 51.54 50.65 50.94 0.0M
2023-11-03 50.92 51.70 50.92 51.52 0.0M
2023-11-02 49.71 50.30 49.71 50.30 0.0M
2023-11-01 48.18 48.80 48.10 48.80 0.0M
2023-10-31 48.19 48.19 47.80 48.06 0.0M
2023-10-30 47.68 48.24 47.63 48.00 0.0M
2023-10-27 47.81 47.81 47.01 47.08 0.0M
2023-10-26 47.61 47.91 47.45 47.71 0.0M
2023-10-25 48.00 48.00 47.45 47.54 0.0M
2023-10-24 48.53 48.68 48.24 48.52 0.0M
2023-10-23 47.71 48.59 47.64 48.06 0.8M
2023-10-20 48.47 48.55 48.00 48.10 0.0M
2023-10-19 49.39 49.39 48.58 48.88 0.0M
2023-10-18 50.28 50.28 49.49 49.72 0.0M
2023-10-17 50.27 51.19 50.27 50.90 0.0M
2023-10-16 50.69 51.14 50.68 51.05 0.0M
2023-10-13 51.15 51.15 50.07 50.37 0.0M
2023-10-12 51.71 51.90 51.09 51.24 0.0M
2023-10-11 51.82 52.07 51.53 51.78 0.0M
2023-10-10 51.29 51.80 51.29 51.54 0.0M
2023-10-09 50.64 50.96 50.64 50.79 0.0M
2023-10-06 51.00 51.26 50.89 51.01 0.0M
2023-10-05 50.09 50.35 49.82 50.27 0.0M
2023-10-04 49.95 50.05 49.34 50.05 0.1M
2023-10-03 50.51 50.51 49.58 49.79 0.0M
2023-10-02 51.19 51.41 50.46 50.74 0.0M
2023-09-29 52.52 52.52 51.47 51.67 0.0M
2023-09-28 51.28 51.89 51.28 51.78 0.0M
2023-09-27 51.36 51.42 50.88 51.25 0.0M
2023-09-26 51.81 51.98 51.17 51.30 0.0M
2023-09-25 51.62 52.19 51.62 52.05 0.0M
2023-09-22 52.25 52.30 51.81 51.92 0.0M
2023-09-21 52.73 52.73 52.08 52.12 0.0M
2023-09-20 53.53 54.01 53.10 53.10 0.0M
2023-09-19 53.40 53.55 53.11 53.31 0.0M
2023-09-18 53.42 53.45 53.09 53.13 0.0M
2023-09-15 54.24 54.38 54.08 54.30 0.0M
2023-09-14 53.77 54.13 53.69 53.83 0.1M
2023-09-13 53.65 53.88 53.45 53.69 0.0M
2023-09-12 53.55 54.06 53.55 53.80 0.0M
2023-09-11 53.68 53.89 53.56 53.72 0.0M
2023-09-08 53.25 53.48 53.00 53.37 0.0M
2023-09-07 53.20 53.50 53.01 53.42 0.0M
2023-09-06 53.64 54.08 53.20 53.44 0.0M
2023-09-05 54.12 54.12 53.60 53.60 0.0M
2023-09-01 54.02 54.02 53.53 53.72 0.0M
2023-08-31 53.75 54.01 53.66 53.79 0.0M
2023-08-30 53.47 53.95 53.47 53.95 0.0M
2023-08-29 52.37 53.63 52.37 53.42 0.0M
2023-08-28 52.09 52.66 52.07 52.36 0.0M
2023-08-25 51.98 51.98 51.45 51.91 0.0M
2023-08-24 52.20 52.53 51.66 51.66 0.0M
2023-08-23 51.69 52.21 51.63 52.19 0.0M
2023-08-22 52.29 52.29 51.69 51.74 0.0M
2023-08-21 52.38 52.38 51.79 52.12 0.0M
2023-08-18 51.63 52.53 51.63 52.31 0.0M
2023-08-17 52.86 52.86 52.00 52.10 0.0M
2023-08-16 53.13 53.24 52.78 52.88 0.0M
2023-08-15 53.68 53.68 53.07 53.24 0.0M
2023-08-14 53.63 54.12 53.45 53.97 0.0M
2023-08-11 54.20 54.21 53.84 53.92 0.0M
2023-08-10 54.75 55.05 54.22 54.32 0.0M
2023-08-09 54.64 54.84 54.25 54.43 0.0M
2023-08-08 54.54 54.75 54.12 54.75 0.0M
2023-08-07 55.13 55.49 55.11 55.49 0.0M
2023-08-04 54.69 55.45 54.59 54.94 0.0M
2023-08-03 54.21 54.44 54.00 54.39 0.0M
2023-08-02 54.95 54.95 54.14 54.38 0.0M
2023-08-01 55.42 55.66 55.42 55.56 0.0M
2023-07-31 56.19 56.52 56.00 56.00 0.0M
2023-07-28 55.89 56.21 55.76 55.77 0.0M
2023-07-27 56.54 56.54 55.33 55.40 0.0M
2023-07-26 56.20 56.72 55.95 56.42 0.0M
2023-07-25 55.87 56.32 55.80 56.11 0.0M
2023-07-24 55.95 56.12 55.83 55.95 0.0M
2023-07-21 55.97 56.33 55.77 55.96 0.0M
2023-07-20 56.04 56.61 55.69 56.04 0.1M
2023-07-19 56.00 56.64 56.00 56.61 0.0M
2023-07-18 55.33 55.96 55.29 55.60 0.0M
2023-07-17 54.61 55.27 54.58 55.14 0.1M
2023-07-14 11.06 11.08 11.00 11.03 0.3M
2023-07-13 10.86 11.02 10.86 11.01 0.1M
2023-07-12 10.71 10.79 10.71 10.75 0.1M
2023-07-11 10.44 10.58 10.44 10.55 0.1M
2023-07-10 10.40 10.43 10.37 10.42 0.1M
2023-07-07 10.30 10.46 10.30 10.41 0.0M
2023-07-06 10.27 10.32 10.12 10.30 0.5M
2023-07-05 10.42 10.44 10.35 10.37 0.1M
2023-07-03 10.48 10.55 10.48 10.52 0.0M
2023-06-30 10.51 10.59 10.49 10.52 0.1M
2023-06-29 10.39 10.43 10.37 10.41 0.0M
2023-06-28 10.32 10.38 10.32 10.37 0.2M
2023-06-27 10.24 10.34 10.18 10.32 0.1M
2023-06-26 10.21 10.28 10.14 10.22 0.1M
2023-06-23 10.22 10.28 10.16 10.22 0.1M
2023-06-22 10.37 10.40 10.31 10.36 0.1M
2023-06-21 10.45 10.48 10.39 10.43 0.0M
2023-06-20 10.57 10.57 10.46 10.51 0.2M
2023-06-16 10.98 10.99 10.87 10.89 0.1M
2023-06-15 10.87 11.06 10.87 10.99 0.2M
2023-06-14 10.99 11.00 10.84 10.96 0.1M
2023-06-13 10.90 10.98 10.90 10.98 0.1M
2023-06-12 10.86 10.86 10.78 10.84 0.1M
2023-06-09 10.85 10.88 10.80 10.86 0.0M
2023-06-08 10.71 10.85 10.71 10.84 2.1M
2023-06-07 10.66 10.75 10.66 10.72 1.6M
2023-06-06 10.47 10.68 10.40 10.67 0.2M
2023-06-05 10.50 10.53 10.44 10.52 0.6M
2023-06-02 10.47 10.62 10.47 10.51 0.2M
2023-06-01 10.24 10.36 10.19 10.34 0.1M
2023-05-31 10.27 10.27 10.11 10.26 0.1M
2023-05-30 10.30 10.34 10.21 10.30 0.1M
2023-05-26 10.11 10.27 10.11 10.25 0.1M
2023-05-25 10.12 10.13 10.03 10.06 0.0M
2023-05-24 10.16 10.16 10.05 10.11 0.1M
2023-05-23 10.39 10.39 10.22 10.24 0.1M
2023-05-22 10.30 10.45 10.28 10.38 0.1M
2023-05-19 10.32 10.35 10.27 10.30 0.1M
2023-05-18 10.23 10.23 10.15 10.22 0.1M
2023-05-17 10.09 10.27 10.09 10.27 0.5M
2023-05-16 10.21 10.25 10.11 10.12 0.1M
2023-05-15 10.23 10.31 10.22 10.31 0.1M
2023-05-12 10.24 10.26 10.11 10.16 0.3M
2023-05-11 10.15 10.23 10.12 10.23 0.1M
2023-05-10 10.24 10.24 10.12 10.21 0.1M
2023-05-09 10.12 10.17 10.11 10.13 0.1M
2023-05-08 10.28 10.31 10.24 10.28 0.1M
2023-05-05 10.13 10.30 10.12 10.26 0.1M
2023-05-04 10.13 10.13 9.99 10.00 0.1M
2023-05-03 10.18 10.31 10.16 10.22 0.1M
2023-05-02 10.34 10.34 10.11 10.16 0.2M
2023-05-01 10.48 10.50 10.41 10.42 0.1M
2023-04-28 10.28 10.48 10.28 10.46 0.1M
2023-04-27 10.16 10.32 10.15 10.32 0.1M
2023-04-26 10.18 10.24 10.08 10.13 0.1M
2023-04-25 10.33 10.33 10.12 10.13 0.2M
2023-04-24 10.32 10.39 10.30 10.37 0.1M
2023-04-21 10.30 10.33 10.24 10.32 0.1M
2023-04-20 10.29 10.37 10.28 10.32 0.1M
2023-04-19 10.28 10.38 10.24 10.37 0.0M
2023-04-18 10.32 10.38 10.28 10.34 0.1M
2023-04-17 10.22 10.29 10.18 10.23 0.2M
2023-04-14 10.36 10.43 10.26 10.34 0.1M
2023-04-13 10.25 10.35 10.24 10.33 0.2M
2023-04-12 10.27 10.30 10.18 10.19 0.1M
2023-04-11 10.09 10.19 10.09 10.16 0.1M
2023-04-10 9.93 10.07 9.93 10.07 0.1M
2023-04-06 9.92 10.03 9.91 10.03 0.1M
2023-04-05 9.96 9.99 9.87 9.93 0.5M
2023-04-04 10.19 10.19 10.02 10.05 0.3M
2023-04-03 10.15 10.24 10.06 10.15 0.1M
2023-03-31 10.08 10.16 10.06 10.11 0.1M
2023-03-30 10.02 10.06 9.95 10.02 0.1M
2023-03-29 9.84 9.94 9.80 9.92 0.2M
2023-03-28 9.76 9.77 9.69 9.73 0.1M
2023-03-27 9.82 9.84 9.77 9.82 0.1M
2023-03-24 9.68 9.74 9.58 9.71 0.2M
2023-03-23 9.86 9.98 9.72 9.78 0.1M
2023-03-22 9.92 10.02 9.78 9.79 0.1M
2023-03-21 9.79 9.95 9.79 9.94 0.2M
2023-03-20 9.53 9.63 9.52 9.59 0.1M
2023-03-17 9.58 9.58 9.37 9.47 0.7M
2023-03-16 9.49 9.74 9.45 9.72 4.7M
2023-03-15 9.50 9.64 9.47 9.59 0.2M
2023-03-14 9.93 9.97 9.81 9.89 0.1M
2023-03-13 9.61 9.79 9.50 9.69 0.4M
2023-03-10 10.27 10.27 9.78 9.81 0.2M
2023-03-09 10.59 10.60 10.28 10.32 0.2M
2023-03-08 10.56 10.66 10.53 10.66 0.1M
2023-03-07 10.74 10.79 10.50 10.53 0.1M
2023-03-06 10.78 10.84 10.75 10.79 0.0M
2023-03-03 10.66 10.79 10.64 10.78 0.1M
2023-03-02 10.54 10.64 10.52 10.60 0.1M
2023-03-01 10.69 10.70 10.59 10.63 0.1M
2023-02-28 10.58 10.70 10.57 10.63 1.3M
2023-02-27 10.57 10.66 10.56 10.64 0.3M
2023-02-24 10.46 10.48 10.39 10.44 0.0M
2023-02-23 10.64 10.68 10.51 10.65 0.1M
2023-02-22 10.57 10.60 10.47 10.54 0.0M
2023-02-21 10.69 10.73 10.52 10.54 0.1M
2023-02-17 10.75 10.85 10.72 10.85 0.1M
2023-02-16 10.77 10.90 10.75 10.80 0.1M
2023-02-15 10.76 10.93 10.75 10.93 0.1M
2023-02-14 10.77 10.94 10.70 10.90 0.1M
2023-02-13 10.73 10.89 10.70 10.89 0.2M
2023-02-10 10.69 10.70 10.63 10.69 0.0M
2023-02-09 10.97 10.99 10.74 10.80 0.1M
2023-02-08 10.86 10.93 10.82 10.82 0.1M
2023-02-07 10.76 10.94 10.69 10.92 0.1M
2023-02-06 10.93 10.95 10.79 10.84 0.3M
2023-02-03 11.08 11.17 11.00 11.08 0.2M
2023-02-02 11.12 11.31 11.12 11.25 0.1M
2023-02-01 10.75 10.97 10.70 10.87 0.1M
2023-01-31 10.62 10.73 10.59 10.70 0.1M
2023-01-30 10.75 10.81 10.64 10.67 0.1M
2023-01-27 10.78 10.91 10.78 10.91 0.0M
2023-01-26 10.69 10.87 10.69 10.85 0.1M
2023-01-25 10.50 10.60 10.41 10.59 0.1M
2023-01-24 10.60 10.64 10.57 10.60 0.1M
2023-01-23 10.48 10.67 10.48 10.66 0.4M
2023-01-20 10.28 10.47 10.28 10.46 0.1M
2023-01-19 10.40 10.40 10.25 10.30 0.1M
2023-01-18 10.70 10.75 10.50 10.52 0.2M
2023-01-17 10.58 10.71 10.58 10.70 1.6M
2023-01-13 10.41 10.61 10.41 10.58 1.6M
2023-01-12 10.49 10.53 10.35 10.52 0.5M
2023-01-11 10.22 10.39 10.22 10.39 0.1M
2023-01-10 10.03 10.12 9.99 10.11 0.6M
2023-01-09 9.99 10.13 9.96 10.03 6.2M
2023-01-06 9.72 9.90 9.66 9.88 0.1M
2023-01-05 9.79 9.79 9.67 9.70 0.1M
2023-01-04 9.67 9.83 9.65 9.82 0.3M
2023-01-03 9.56 9.71 9.52 9.57 0.3M