Skip to main content

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

96.97 -0.59 (-0.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 97.11 97.27 96.96 96.97 3,885 -0.59(-0.60%)
Dec 02, 2024 97.86 97.86 97.34 97.56 2,368 -1.46(-1.48%)
Nov 29, 2024 99.78 99.78 99.02 99.02 1,227 -0.53(-0.53%)
Nov 27, 2024 100.02 100.02 99.55 99.55 3,105 +0.53(+0.54%)
Nov 26, 2024 98.30 99.13 98.30 99.02 2,207 +0.49(+0.50%)
Nov 25, 2024 98.50 98.89 98.21 98.53 5,312 +1.19(+1.22%)
Nov 22, 2024 97.21 97.50 97.12 97.34 6,418 +0.60(+0.62%)
Nov 21, 2024 96.22 97.05 96.22 96.74 8,580 +0.52(+0.55%)
Nov 20, 2024 96.12 96.39 96.01 96.21 11,149 -0.48(-0.50%)
Nov 19, 2024 96.07 96.78 96.07 96.70 4,732 +0.72(+0.75%)
Nov 18, 2024 94.95 95.98 94.95 95.98 4,928 +0.77(+0.81%)
Nov 15, 2024 94.30 95.29 94.30 95.21 2,653 +0.38(+0.40%)
Nov 14, 2024 95.87 95.87 94.83 94.83 3,112 -0.83(-0.87%)
Nov 13, 2024 96.26 96.26 95.66 95.66 2,454 +0.34(+0.35%)
Nov 12, 2024 96.12 96.12 95.32 95.32 3,040 -1.22(-1.27%)
Nov 11, 2024 97.45 97.45 96.53 96.55 6,866 -0.45(-0.46%)
Nov 08, 2024 96.13 97.01 96.13 97.00 2,582 +1.45(+1.52%)
Nov 07, 2024 94.78 95.73 94.78 95.55 2,885 +0.97(+1.02%)
Nov 06, 2024 96.45 96.45 94.10 94.58 4,882 -1.66(-1.72%)
Nov 05, 2024 95.17 96.31 95.17 96.24 3,477 +0.99(+1.04%)
Nov 04, 2024 94.95 95.24 94.88 95.24 1,877 +0.95(+1.00%)
Nov 01, 2024 95.96 95.96 94.30 94.30 4,156 -1.11(-1.17%)
Oct 31, 2024 96.25 96.74 95.41 95.41 3,138 -1.51(-1.56%)
Oct 30, 2024 96.27 97.12 96.27 96.92 1,639 +0.54(+0.56%)
Oct 29, 2024 97.03 97.03 96.38 96.38 2,620 -0.74(-0.77%)
Oct 28, 2024 98.00 98.00 97.13 97.13 1,333 +0.24(+0.25%)
Oct 25, 2024 98.47 98.47 96.89 96.89 3,340 -0.92(-0.94%)
Oct 24, 2024 98.39 98.50 97.81 97.81 1,168 -0.27(-0.27%)
Oct 23, 2024 97.64 98.11 97.64 98.08 2,382 +0.97(+1.00%)
Oct 22, 2024 97.16 97.34 97.08 97.11 4,517 +0.12(+0.13%)
Oct 21, 2024 97.72 97.72 96.99 96.99 5,120 -1.87(-1.90%)
Oct 18, 2024 98.64 98.86 98.48 98.86 4,531 +0.76(+0.78%)
Oct 17, 2024 97.78 98.25 97.71 98.10 1,554 -0.67(-0.68%)
Oct 16, 2024 97.97 98.82 97.97 98.77 2,929 +1.16(+1.19%)
Oct 15, 2024 97.00 98.32 97.00 97.61 2,571 +1.17(+1.21%)
Oct 14, 2024 95.34 96.44 95.34 96.44 1,546 +0.85(+0.89%)
Oct 11, 2024 95.54 95.59 95.40 95.59 378 +0.80(+0.84%)
Oct 10, 2024 94.56 94.79 94.51 94.79 1,268 -0.68(-0.71%)
Oct 09, 2024 95.54 95.54 95.23 95.47 1,051 -0.13(-0.14%)
Oct 08, 2024 95.53 95.60 95.53 95.60 1,488 +0.03(+0.04%)
Oct 07, 2024 95.76 95.76 95.31 95.57 1,752 -0.68(-0.71%)
Oct 04, 2024 96.03 96.25 95.71 96.25 7,429 -0.44(-0.45%)
Oct 03, 2024 96.81 96.81 96.58 96.69 3,209 -0.72(-0.74%)
Oct 02, 2024 97.08 97.41 97.02 97.41 5,516 -0.52(-0.53%)
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.