Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,901.11
+3,595.08(+5.96%)
CMC Crypto 200
1,359.39
+82.41(+6.45%)

Invesco Global Listed Private Equity ETF (PSP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

63.94

+0.54

(+0.85%)

At close: 03:59PM EDT

62.02

-1.92

(-3.00%)

After hours:

04:04PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	64.40	64.41	63.93	63.94	63.94	12,864
02 May 2024	63.05	63.83	62.96	63.40	63.40	6,900
01 May 2024	62.97	64.03	62.77	63.16	63.16	10,800
30 Apr 2024	63.80	64.04	63.27	63.27	63.27	62,300
29 Apr 2024	64.17	64.36	63.93	64.20	64.20	7,900
26 Apr 2024	64.13	64.13	63.69	63.86	63.86	8,200
25 Apr 2024	63.63	63.63	62.66	63.01	63.01	13,000
24 Apr 2024	64.07	64.08	63.42	63.62	63.62	18,400
23 Apr 2024	63.25	64.43	63.25	64.16	64.16	41,500
22 Apr 2024	62.46	63.08	62.37	62.97	62.97	6,700
19 Apr 2024	61.95	62.63	61.81	62.12	62.12	27,500
18 Apr 2024	62.51	62.73	62.12	62.35	62.35	9,400
17 Apr 2024	63.13	63.16	62.54	62.85	62.85	20,800
16 Apr 2024	62.99	63.10	62.63	62.97	62.97	7,300
15 Apr 2024	64.70	64.94	63.29	63.30	63.30	50,600
12 Apr 2024	64.55	64.55	63.86	63.90	63.90	27,700
11 Apr 2024	65.01	65.66	64.66	65.29	65.29	7,600
10 Apr 2024	65.21	65.21	64.53	64.75	64.75	14,200
09 Apr 2024	66.38	66.38	65.73	66.12	66.12	5,000
08 Apr 2024	65.96	66.23	65.62	65.82	65.82	20,300
05 Apr 2024	64.74	65.65	64.74	65.30	65.30	13,200
04 Apr 2024	65.97	66.14	64.74	64.74	64.74	8,800
03 Apr 2024	65.00	65.68	65.00	65.59	65.59	236,200
02 Apr 2024	65.07	65.27	64.71	65.04	65.04	9,200
01 Apr 2024	66.03	66.03	65.29	65.56	65.56	39,200
28 Mar 2024	65.91	66.14	65.60	65.96	65.96	51,800
27 Mar 2024	65.20	65.73	65.20	65.54	65.54	9,500
26 Mar 2024	65.75	65.75	65.07	65.07	65.07	6,800
25 Mar 2024	65.28	65.65	65.24	65.28	65.28	10,300
22 Mar 2024	65.78	65.78	65.03	65.03	65.03	10,600
21 Mar 2024	65.57	66.13	65.42	65.77	65.77	17,100
20 Mar 2024	63.55	64.80	63.55	64.78	64.78	7,900
19 Mar 2024	63.41	64.07	63.41	63.87	63.87	7,900
18 Mar 2024	64.47	64.47	63.68	63.69	63.69	11,100
18 Mar 2024	0.538 Dividend
15 Mar 2024	64.54	65.10	64.37	64.92	64.38	29,200
14 Mar 2024	65.29	65.56	64.22	64.38	63.85	4,800
13 Mar 2024	65.07	65.74	65.07	65.56	65.02	16,600
12 Mar 2024	65.38	65.54	65.03	65.46	64.92	4,700
11 Mar 2024	65.00	65.13	64.76	65.06	64.52	12,900
08 Mar 2024	65.74	65.81	65.14	65.14	64.60	9,000
07 Mar 2024	64.96	65.43	64.86	65.37	64.83	6,700
06 Mar 2024	64.65	64.73	64.30	64.73	64.19	5,400
05 Mar 2024	64.27	64.27	63.60	63.60	63.07	9,800
04 Mar 2024	64.49	64.59	63.95	64.33	63.80	14,900
01 Mar 2024	64.62	64.83	64.29	64.80	64.26	38,300
29 Feb 2024	64.42	64.63	63.86	64.40	63.87	11,200
28 Feb 2024	63.76	64.21	63.76	63.96	63.43	11,200
27 Feb 2024	64.31	64.39	64.00	64.32	63.79	7,300
26 Feb 2024	64.76	64.76	63.77	64.06	63.53	34,200
23 Feb 2024	64.08	64.21	63.71	63.90	63.37	27,000
22 Feb 2024	63.96	64.29	63.90	63.96	63.43	52,200
21 Feb 2024	62.87	63.64	62.87	63.64	63.11	16,700
20 Feb 2024	63.32	63.62	63.20	63.44	62.91	15,000
16 Feb 2024	63.38	63.86	63.23	63.49	62.96	14,700
15 Feb 2024	63.33	63.83	62.97	63.75	63.22	17,800
14 Feb 2024	62.33	62.73	62.33	62.70	62.18	9,500
13 Feb 2024	62.07	62.35	61.32	61.72	61.21	14,900
12 Feb 2024	63.31	63.77	63.31	63.60	63.07	11,100
09 Feb 2024	62.60	62.91	62.35	62.82	62.30	18,800
08 Feb 2024	62.21	62.77	62.21	62.54	62.02	19,000
07 Feb 2024	61.50	62.04	61.46	61.76	61.25	16,000
06 Feb 2024	61.08	61.30	60.90	61.26	60.75	10,000
05 Feb 2024	61.11	61.11	60.37	60.80	60.30	59,100
02 Feb 2024	61.49	61.72	61.17	61.56	61.05	21,100
01 Feb 2024	62.19	62.19	61.27	62.05	61.54	10,200
31 Jan 2024	62.59	62.59	61.48	61.81	61.30	11,500
30 Jan 2024	62.40	62.57	62.28	62.43	61.91	17,200
29 Jan 2024	62.28	62.37	61.98	62.37	61.85	7,500
26 Jan 2024	62.08	62.35	62.08	62.22	61.70	44,100
25 Jan 2024	61.89	61.89	61.10	61.71	61.20	10,300
24 Jan 2024	61.55	61.55	60.82	60.93	60.43	11,100
23 Jan 2024	60.78	60.92	60.33	60.58	60.08	17,000
22 Jan 2024	60.51	60.80	60.40	60.56	60.06	10,200
19 Jan 2024	59.78	60.28	59.44	60.28	59.78	9,300
18 Jan 2024	59.17	59.63	59.06	59.62	59.13	44,500
17 Jan 2024	58.35	58.87	58.22	58.87	58.38	8,900
16 Jan 2024	59.34	59.45	58.90	59.09	58.60	51,200
12 Jan 2024	60.30	60.30	59.85	59.96	59.46	5,000
11 Jan 2024	60.04	60.07	59.47	59.96	59.46	21,700
10 Jan 2024	59.99	60.10	59.67	59.95	59.45	6,800
09 Jan 2024	60.00	60.00	59.62	59.81	59.31	6,700
08 Jan 2024	59.79	60.59	59.75	60.27	59.77	7,900
05 Jan 2024	59.52	60.30	59.52	59.73	59.24	17,900
04 Jan 2024	59.67	60.38	59.67	59.98	59.48	155,900
03 Jan 2024	59.98	60.48	59.54	59.86	59.36	23,100
02 Jan 2024	61.55	61.82	60.50	60.75	60.25	18,900
29 Dec 2023	62.49	62.56	62.01	62.20	61.68	14,600
28 Dec 2023	62.59	62.75	62.47	62.53	62.01	7,800
27 Dec 2023	62.35	62.94	62.33	62.79	62.27	38,900
26 Dec 2023	61.76	62.60	61.76	62.46	61.94	12,400
22 Dec 2023	61.93	62.25	61.91	61.92	61.41	32,500
21 Dec 2023	61.51	61.59	61.13	61.44	60.93	21,500
20 Dec 2023	61.38	61.98	60.73	60.73	60.23	22,800
19 Dec 2023	61.00	61.75	60.96	61.57	61.06	25,800
18 Dec 2023	60.86	60.97	60.55	60.87	60.37	24,400
18 Dec 2023	0.747 Dividend
15 Dec 2023	61.61	61.74	61.06	61.31	60.06	14,500
14 Dec 2023	60.71	61.65	60.71	61.53	60.28	13,100
13 Dec 2023	58.27	59.33	57.79	59.02	57.82	17,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,901.11+3,595.08(+5.96%)

CMC Crypto 2001,359.39+82.41(+6.45%)

Invesco Global Listed Private Equity ETF (PSP)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,901.11
+3,595.08(+5.96%)

CMC Crypto 200
1,359.39
+82.41(+6.45%)