Skip to main content

Active U.S. Real Estate Invesco ETF (NY: PSR )

82.33 +0.25 (+0.30%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 81.41 82.16 81.39 82.08 8,691 +1.05(+1.29%)
May 25, 2023 81.22 81.53 80.40 81.03 7,016 -0.07(-0.09%)
May 24, 2023 82.45 82.46 81.05 81.11 9,817 -1.75(-2.11%)
May 23, 2023 83.28 83.90 82.86 82.86 6,082 -0.72(-0.86%)
May 22, 2023 82.88 84.01 82.88 83.58 5,847 +0.38(+0.46%)
May 19, 2023 83.65 84.11 82.96 83.19 6,271 -0.23(-0.28%)
May 18, 2023 83.48 83.70 82.79 83.42 15,565 -0.41(-0.49%)
May 17, 2023 83.13 83.86 83.13 83.84 8,847 +0.99(+1.19%)
May 16, 2023 83.96 83.96 82.82 82.85 5,898 -2.10(-2.47%)
May 15, 2023 84.89 85.32 84.73 84.95 6,551 -0.23(-0.27%)
May 12, 2023 85.22 85.31 84.57 85.18 22,664 -0.01(-0.01%)
May 11, 2023 84.78 85.19 84.78 85.19 7,028 -0.99(-1.15%)
May 10, 2023 85.95 86.47 85.77 86.18 3,546 +0.85(+0.99%)
May 09, 2023 84.64 85.57 84.36 85.34 3,250 -0.37(-0.43%)
May 08, 2023 86.34 86.34 85.51 85.71 10,063 -0.48(-0.56%)
May 05, 2023 86.13 86.30 85.78 86.19 3,651 +1.20(+1.42%)
May 04, 2023 84.36 85.25 84.00 84.99 12,657 +0.55(+0.66%)
May 03, 2023 84.80 85.66 84.36 84.43 10,214 -0.25(-0.29%)
May 02, 2023 86.31 86.31 84.20 84.68 19,541 -1.59(-1.84%)
May 01, 2023 86.45 86.86 86.25 86.27 5,225 -0.50(-0.57%)
Apr 28, 2023 86.13 87.14 86.13 86.77 5,772 +0.81(+0.95%)
Apr 27, 2023 84.37 86.09 84.37 85.95 6,410 +1.58(+1.87%)
Apr 26, 2023 84.83 85.83 84.13 84.37 10,117 -0.76(-0.89%)
Apr 25, 2023 85.37 85.69 85.12 85.13 6,248 -0.83(-0.97%)
Apr 24, 2023 86.26 86.26 85.41 85.97 4,407 -0.33(-0.39%)
Apr 21, 2023 85.94 86.57 85.62 86.30 6,970 +0.17(+0.19%)
Apr 20, 2023 86.71 86.71 85.92 86.13 4,691 -0.97(-1.11%)
Apr 19, 2023 86.41 87.22 86.41 87.10 2,222 +0.49(+0.57%)
Apr 18, 2023 86.84 86.84 86.42 86.61 2,661 -0.29(-0.33%)
Apr 17, 2023 85.93 86.90 85.93 86.90 2,483 +1.78(+2.09%)
Apr 14, 2023 86.84 86.84 84.75 85.12 9,025 -1.40(-1.62%)
Apr 13, 2023 86.66 86.81 86.07 86.52 5,233 -0.32(-0.37%)
Apr 12, 2023 88.43 88.43 86.84 86.84 4,134 -0.76(-0.87%)
Apr 11, 2023 87.51 88.25 87.15 87.60 7,481 +0.33(+0.38%)
Apr 10, 2023 86.59 87.27 86.08 87.27 4,320 +0.17(+0.20%)
Apr 06, 2023 87.00 87.10 86.61 87.10 2,879 +0.58(+0.67%)
Apr 05, 2023 86.72 87.17 86.50 86.52 21,970 -0.30(-0.34%)
Apr 04, 2023 87.21 87.21 86.35 86.82 5,014 -0.02(-0.02%)
Apr 03, 2023 87.60 87.78 86.58 86.84 2,449 -0.63(-0.72%)
Mar 31, 2023 86.09 87.47 86.06 87.47 4,349 +1.64(+1.91%)
Mar 30, 2023 85.25 86.12 85.25 85.82 27,436 +0.96(+1.13%)
Mar 29, 2023 84.05 84.90 84.05 84.87 3,676 +1.69(+2.03%)
Mar 28, 2023 82.69 83.18 82.50 83.18 2,231 -0.24(-0.28%)
Mar 27, 2023 84.04 84.04 83.42 83.42 2,248 +0.05(+0.06%)
Mar 24, 2023 80.79 83.37 80.79 83.37 7,359 +2.06(+2.53%)
Mar 23, 2023 82.09 82.95 81.31 81.31 4,299 -0.41(-0.50%)
Mar 22, 2023 84.53 84.53 81.72 81.72 3,532 -3.21(-3.78%)
Mar 21, 2023 86.08 86.08 84.46 84.92 2,744 -0.47(-0.55%)
Mar 20, 2023 84.60 85.73 84.60 85.39 7,824 +0.93(+1.11%)
Mar 17, 2023 85.60 85.60 84.45 84.45 4,056 -1.79(-2.07%)
Mar 16, 2023 85.98 86.60 85.66 86.24 9,076 -0.12(-0.14%)
Mar 15, 2023 85.68 86.36 85.68 86.36 5,995 -0.13(-0.15%)
Mar 14, 2023 86.96 87.18 85.72 86.49 6,409 +0.86(+1.00%)
Mar 13, 2023 85.09 86.14 85.09 85.63 2,782 +1.27(+1.50%)
Mar 10, 2023 86.99 87.10 84.36 84.36 4,250 -2.79(-3.21%)
Mar 09, 2023 89.00 89.00 87.15 87.15 4,726 -1.84(-2.06%)
Mar 08, 2023 88.39 89.34 88.34 88.99 3,886 +0.97(+1.11%)
Mar 07, 2023 90.14 90.14 87.88 88.02 10,030 -2.08(-2.31%)
Mar 06, 2023 90.70 90.96 89.97 90.10 3,876 -0.60(-0.66%)
Mar 03, 2023 89.82 90.76 89.82 90.70 7,686 +1.32(+1.48%)
Mar 02, 2023 87.80 89.38 87.80 89.38 18,979 +1.04(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.