Invesco Global Listed Private Equity ETF (PSP)

PSP
🏛️ 美国 →
69.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 69.29 69.52 69.04 69.42 0.1M
2025-09-25 68.81 69.15 68.46 68.95 0.0M
2025-09-24 70.78 70.78 69.09 69.20 0.0M
2025-09-23 71.74 71.83 70.81 71.12 0.0M
2025-09-22 71.00 71.26 70.74 71.26 0.0M
2025-09-19 72.69 72.69 71.93 72.14 0.0M
2025-09-18 72.21 72.90 72.00 72.82 0.0M
2025-09-17 72.09 72.49 71.15 71.61 0.0M
2025-09-16 71.97 71.97 71.17 71.56 0.0M
2025-09-15 71.86 72.30 71.75 72.01 0.0M
2025-09-12 72.31 72.31 71.67 71.95 0.0M
2025-09-11 71.74 72.65 71.66 72.53 0.0M
2025-09-10 70.64 71.10 70.59 71.02 0.2M
2025-09-09 70.74 70.87 70.22 70.23 0.0M
2025-09-08 70.67 71.03 70.21 71.03 0.0M
2025-09-05 70.70 70.77 70.11 70.64 0.0M
2025-09-04 70.18 70.69 69.77 70.69 0.0M
2025-09-03 70.56 70.56 69.77 70.00 0.0M
2025-09-02 70.41 70.48 69.74 70.48 0.0M
2025-08-29 71.77 71.85 71.14 71.58 0.0M
2025-08-28 71.80 71.80 71.27 71.64 0.0M
2025-08-27 71.24 71.58 70.82 71.52 0.0M
2025-08-26 71.02 71.50 71.02 71.50 0.0M
2025-08-25 71.95 71.95 71.07 71.12 0.0M
2025-08-22 70.70 72.31 70.70 71.95 0.0M
2025-08-21 70.23 70.37 70.02 70.25 0.0M
2025-08-20 71.14 71.14 70.32 70.47 0.0M
2025-08-19 71.82 71.82 70.97 70.99 0.0M
2025-08-18 71.38 71.60 71.20 71.60 0.0M
2025-08-15 72.18 72.18 71.50 71.68 0.0M
2025-08-14 71.70 72.08 71.45 71.94 0.0M
2025-08-13 71.97 72.26 71.87 72.04 0.0M
2025-08-12 71.16 71.87 71.16 71.65 0.0M
2025-08-11 70.84 70.97 70.61 70.84 0.0M
2025-08-08 70.49 71.19 70.39 71.02 0.0M
2025-08-07 71.18 71.31 70.17 70.43 0.0M
2025-08-06 70.12 70.63 69.75 70.41 0.0M
2025-08-05 69.59 69.70 69.09 69.56 0.0M
2025-08-04 69.06 69.56 69.00 69.35 0.0M
2025-08-01 68.32 68.78 67.85 68.78 0.0M
2025-07-31 70.42 70.42 69.26 69.64 0.1M
2025-07-30 70.88 71.09 70.01 70.26 0.0M
2025-07-29 71.69 71.69 70.44 70.66 0.0M
2025-07-28 71.96 71.96 71.12 71.15 0.1M
2025-07-25 72.26 72.36 71.60 72.22 0.0M
2025-07-24 72.45 72.57 72.01 72.27 0.0M
2025-07-23 71.88 72.97 71.88 72.92 0.0M
2025-07-22 71.75 71.75 71.12 71.71 0.0M
2025-07-21 72.31 72.34 71.66 71.66 0.0M
2025-07-18 72.57 72.59 71.71 71.83 0.0M
2025-07-17 71.10 72.24 71.10 72.09 0.0M
2025-07-16 70.30 71.36 70.12 71.23 0.1M
2025-07-15 70.26 70.26 69.55 69.55 0.0M
2025-07-14 70.09 70.65 70.03 70.62 0.0M
2025-07-11 70.72 70.78 70.40 70.63 0.0M
2025-07-10 70.20 71.21 70.20 71.13 0.0M
2025-07-09 69.87 70.11 69.55 70.11 0.0M
2025-07-08 69.11 69.89 69.11 69.72 0.0M
2025-07-07 69.55 69.56 68.59 68.97 0.0M
2025-07-03 69.38 69.80 69.38 69.66 0.0M
2025-07-02 68.66 69.20 68.40 69.20 0.0M
2025-07-01 68.47 69.17 68.31 68.96 0.0M
2025-06-30 68.96 69.01 68.57 68.85 0.3M
2025-06-27 68.81 69.39 68.57 68.88 0.2M
2025-06-26 67.89 68.34 67.62 68.30 0.0M
2025-06-25 66.85 66.85 66.44 66.63 0.0M
2025-06-24 65.94 67.00 65.94 66.61 0.0M
2025-06-23 64.42 65.19 64.07 65.12 0.0M
2025-06-20 66.42 66.57 65.98 66.19 0.0M
2025-06-18 66.70 66.81 65.79 66.42 0.0M
2025-06-17 68.07 68.07 65.62 65.80 0.0M
2025-06-16 67.17 67.61 66.70 66.83 0.0M
2025-06-13 66.72 66.97 66.19 66.36 0.0M
2025-06-12 68.01 68.26 67.81 68.10 0.0M
2025-06-11 68.40 68.60 67.88 67.88 0.0M
2025-06-10 68.38 68.38 67.61 68.06 0.0M
2025-06-09 67.83 68.18 67.51 67.80 0.0M
2025-06-06 67.44 67.66 67.20 67.64 0.1M
2025-06-05 66.95 67.07 66.62 66.79 0.0M
2025-06-04 66.55 67.07 66.55 66.85 0.0M
2025-06-03 66.34 66.66 65.97 66.44 0.0M
2025-06-02 66.35 66.65 65.44 66.46 0.0M
2025-05-30 66.87 66.87 65.92 66.47 0.0M
2025-05-29 66.72 66.78 66.22 66.74 0.0M
2025-05-28 66.98 66.98 66.37 66.49 0.0M
2025-05-27 66.81 67.03 66.18 67.03 0.0M
2025-05-23 64.83 65.99 64.83 65.65 0.0M
2025-05-22 65.54 66.03 65.43 65.84 0.0M
2025-05-21 67.00 67.09 65.69 65.80 0.0M
2025-05-20 67.74 67.74 67.19 67.31 0.0M
2025-05-19 66.75 67.72 66.56 67.72 0.0M
2025-05-16 67.05 67.57 66.95 67.57 0.0M
2025-05-15 67.57 67.57 66.73 67.18 0.1M
2025-05-14 67.53 67.66 67.18 67.41 0.0M
2025-05-13 67.15 67.73 66.82 67.47 0.0M
2025-05-12 66.99 67.21 66.30 66.74 0.0M
2025-05-09 65.17 65.31 64.71 64.87 0.0M
2025-05-08 65.00 65.17 64.56 64.84 0.0M
2025-05-07 64.16 64.43 63.99 64.16 0.0M
2025-05-06 64.32 64.49 63.96 64.26 0.0M
2025-05-05 64.50 65.00 64.42 64.42 0.0M
2025-05-02 64.33 64.93 64.26 64.64 0.2M
2025-05-01 63.07 64.09 63.07 63.30 0.0M
2025-04-30 63.11 63.64 62.62 63.64 0.0M
2025-04-29 63.58 64.13 63.45 63.91 0.0M
2025-04-28 63.52 64.22 63.28 64.10 0.0M
2025-04-25 63.20 63.75 63.08 63.44 0.0M
2025-04-24 62.34 63.52 62.34 63.44 0.0M
2025-04-23 62.35 63.38 61.47 61.72 0.0M
2025-04-22 60.07 61.20 60.07 60.86 0.0M
2025-04-21 60.19 60.45 58.89 59.25 0.0M
2025-04-17 60.55 61.06 60.52 60.56 0.0M
2025-04-16 60.40 60.62 59.50 59.93 0.0M
2025-04-15 61.07 61.56 60.81 60.95 0.0M
2025-04-14 60.22 60.55 59.50 60.08 0.1M
2025-04-11 58.47 59.65 57.99 59.55 0.1M
2025-04-10 59.19 59.55 57.25 58.34 0.0M
2025-04-09 54.65 60.99 54.41 60.77 0.0M
2025-04-08 58.06 58.40 54.49 54.95 0.0M
2025-04-07 54.38 57.39 53.60 55.44 0.1M
2025-04-04 58.94 58.94 56.59 56.93 0.2M
2025-04-03 63.37 63.37 61.27 61.35 0.2M
2025-04-02 63.84 65.56 63.84 65.56 0.0M
2025-04-01 64.19 64.65 63.85 64.65 0.0M
2025-03-31 63.58 64.30 63.16 64.07 0.0M
2025-03-28 65.94 66.12 64.56 64.82 0.0M
2025-03-27 65.68 66.49 65.68 66.14 0.0M
2025-03-26 66.98 67.35 66.03 66.27 0.0M
2025-03-25 67.30 67.38 66.94 67.36 0.0M
2025-03-24 66.17 67.07 66.17 66.96 0.0M
2025-03-21 65.74 66.22 65.74 65.95 0.0M
2025-03-20 65.94 66.59 65.94 66.47 0.1M
2025-03-19 65.67 66.95 65.58 66.63 0.0M
2025-03-18 65.86 66.01 65.56 65.89 0.0M
2025-03-17 65.21 66.53 65.21 66.28 0.1M
2025-03-14 64.62 65.24 64.33 65.24 0.5M
2025-03-13 64.46 64.46 63.47 63.79 0.0M
2025-03-12 65.03 65.48 64.43 64.78 0.1M
2025-03-11 64.46 64.81 63.73 64.17 0.1M
2025-03-10 65.43 65.43 63.63 64.17 0.0M
2025-03-07 66.24 66.94 65.43 66.78 0.0M
2025-03-06 66.47 66.84 65.72 65.98 0.0M
2025-03-05 66.86 67.76 66.53 67.54 0.0M
2025-03-04 67.44 67.96 65.88 66.86 0.1M
2025-03-03 69.44 69.60 68.02 68.45 0.0M
2025-02-28 67.82 68.56 67.58 68.45 0.1M
2025-02-27 68.67 68.91 67.81 67.86 0.1M
2025-02-26 68.97 69.85 68.70 69.16 0.0M
2025-02-25 69.08 69.21 68.11 68.96 0.0M
2025-02-24 69.58 69.58 68.44 68.69 0.0M
2025-02-21 70.47 70.47 69.12 69.50 0.0M
2025-02-20 70.59 70.59 69.64 70.11 0.0M
2025-02-19 70.52 70.61 70.10 70.39 0.0M
2025-02-18 70.94 71.18 70.66 71.18 0.0M
2025-02-14 70.50 70.98 70.50 70.91 0.0M
2025-02-13 69.74 70.38 69.50 69.94 0.0M
2025-02-12 69.21 69.93 68.93 69.54 0.0M
2025-02-11 69.88 69.88 69.28 69.67 0.0M
2025-02-10 70.48 70.48 69.78 69.99 0.0M
2025-02-07 70.89 70.89 69.74 70.11 0.0M
2025-02-06 71.47 71.47 70.51 70.94 0.1M
2025-02-05 70.45 71.12 70.08 71.11 0.0M
2025-02-04 70.46 70.46 69.95 70.22 0.0M
2025-02-03 69.69 70.70 69.54 70.42 0.0M
2025-01-31 71.44 72.14 71.21 71.31 0.0M
2025-01-30 71.53 71.63 70.88 71.11 0.0M
2025-01-29 70.84 71.12 70.32 70.62 0.0M
2025-01-28 70.40 71.14 70.33 71.08 0.0M
2025-01-27 70.57 70.60 70.03 70.28 0.0M
2025-01-24 71.32 71.55 71.09 71.33 0.0M
2025-01-23 70.86 71.62 70.86 71.55 0.0M
2025-01-22 70.29 70.46 70.03 70.32 0.0M
2025-01-21 69.41 70.21 69.40 70.21 0.0M
2025-01-17 68.80 68.91 68.28 68.70 0.0M
2025-01-16 67.84 68.56 67.74 68.37 0.0M
2025-01-15 67.79 67.84 67.38 67.48 0.0M
2025-01-14 65.95 66.36 65.60 66.12 0.0M
2025-01-13 65.00 65.39 64.88 65.25 0.0M
2025-01-10 66.49 66.49 65.29 65.69 0.1M
2025-01-08 66.43 67.02 66.43 66.92 0.0M
2025-01-07 68.22 68.22 66.73 66.86 0.0M
2025-01-06 68.11 68.21 67.57 67.93 0.0M
2025-01-03 67.16 67.62 67.04 67.48 0.0M
2025-01-02 67.06 67.20 66.35 66.85 0.1M