Quantcast

Invesco Global Listed Private Equity ETF Historical Stock Prices

(ETF)
PSP 
$10.72
*  
0.10
0.94%
Get PSP Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading PSP now


Community Rating:
View:    PSP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.70 10.73 10.68 10.72 139,665
01/16/2019 10.68 10.73 10.68 10.72 139,665
01/15/2019 10.55 10.65 10.55 10.62 69,196
01/14/2019 10.49 10.57 10.4776 10.52 100,853
01/11/2019 10.61 10.6592 10.5923 10.64 76,204
01/10/2019 10.6 10.67 10.5952 10.67 60,453
01/09/2019 10.6 10.67 10.56 10.63 83,561
01/08/2019 10.44 10.53 10.44 10.5 134,168
01/07/2019 10.28 10.42 10.2541 10.38 135,030
01/04/2019 9.97 10.27 9.97 10.23 168,033
01/03/2019 9.98 9.98 9.84 9.84 82,440
01/02/2019 9.88 10.07 9.88 10.01 145,570
12/31/2018 10.09 10.12 9.96 10.01 165,116
12/28/2018 10.12 10.13 9.99 10.06 491,103
12/27/2018 9.9 10.01 9.8001 10.01 418,047
12/26/2018 9.73 10.03 9.6931 10 203,807
12/24/2018 9.73 9.84 9.72 9.72 103,188
12/21/2018 9.87 9.97 9.78 9.79 404,696
12/20/2018 9.95 9.9691 9.79 9.85 156,759
12/19/2018 10.13 10.21 9.92 9.95 231,994
12/18/2018 10.1 10.18 10.05 10.09 111,279
12/17/2018 10.28 10.28 10.01 10.0388 323,385
12/14/2018 10.37 10.37 10.26 10.29 100,736
12/13/2018 10.55 10.55 10.42 10.46 190,369
12/12/2018 10.5 10.57 10.5 10.52 62,729
12/11/2018 10.45 10.49 10.2893 10.35 252,685
12/10/2018 10.41 10.45 10.22 10.36 657,574
12/07/2018 10.6798 10.6798 10.46 10.48 602,343
12/06/2018 10.53 10.64 10.43 10.64 371,729
12/04/2018 11.06 11.06 10.74 10.76 232,852
12/03/2018 11.129 11.16 11.0825 11.12 164,442
11/30/2018 10.95 10.96 10.8804 10.93 43,597
11/29/2018 11.01 11.07 11 11.02 51,720
11/28/2018 10.93 11.07 10.88 11.07 112,395
11/27/2018 10.9 10.94 10.87 10.88 39,603
11/26/2018 10.91 11.0087 10.91 10.96 59,105
11/23/2018 10.73 10.88 10.73 10.85 31,494
11/21/2018 10.73 10.85 10.7235 10.815 399,600
11/20/2018 10.64 10.69 10.57 10.6 163,078
11/19/2018 10.94 10.9598 10.79 10.79 90,059
11/16/2018 10.93 10.9799 10.8978 10.96 72,879
11/15/2018 10.95 11.02 10.88 10.98 106,609
11/14/2018 11.1 11.14 10.9565 11.01 363,740
11/13/2018 10.97 11.1032 10.97 11 83,043
11/12/2018 11.12 11.12 10.92 10.93 118,571
11/09/2018 11.23 11.2407 11.1483 11.2 77,200
11/08/2018 11.36 11.4172 11.3 11.3 47,080
11/07/2018 11.35 11.43 11.33 11.42 128,438
11/06/2018 11.24 11.2899 11.24 11.26 51,774
11/05/2018 11.24 11.2835 11.21 11.25 67,479
11/02/2018 11.43 11.48 11.23 11.26 77,013
11/01/2018 11.21 11.2979 11.16 11.28 191,549
10/31/2018 10.99 11.1217 10.99 11.05 63,013
10/30/2018 10.74 10.88 10.7352 10.88 70,151
10/29/2018 10.91 10.96 10.63 10.7 111,788
10/26/2018 10.78 10.8999 10.72 10.83 82,709
10/25/2018 10.82 10.9599 10.82 10.9 83,387
10/24/2018 11.03 11.064 10.74 10.74 210,578
10/23/2018 11.03 11.11 10.92 11.08 160,097
10/22/2018 11.22 11.3063 11.22 11.24 88,055
10/19/2018 11.3 11.3411 11.22 11.22 47,088
10/18/2018 11.3904 11.4299 11.24 11.26 68,386
10/17/2018 11.51 11.5499 11.43 11.47 42,166
10/16/2018 11.48 11.57 11.4423 11.56 145,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio