Skip to main content

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

99.10 -0.15 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 97.52 97.52 96.38 96.72 11,052 -1.25(-1.27%)
May 27, 2022 95.78 97.97 95.78 97.97 12,714 +2.39(+2.50%)
May 26, 2022 96.24 96.55 95.58 95.58 2,681 -0.15(-0.15%)
May 25, 2022 95.14 95.73 94.93 95.73 2,009 +0.85(+0.90%)
May 24, 2022 93.33 94.88 92.44 94.88 2,410 +1.25(+1.33%)
May 23, 2022 93.30 93.85 93.24 93.63 2,277 +1.15(+1.25%)
May 20, 2022 91.50 92.48 91.39 92.48 3,342 +0.66(+0.72%)
May 19, 2022 91.95 92.75 91.60 91.82 5,932 -0.31(-0.33%)
May 18, 2022 94.35 94.35 92.02 92.13 3,887 -2.76(-2.91%)
May 17, 2022 94.15 94.88 94.15 94.88 6,632 +0.89(+0.95%)
May 16, 2022 94.19 94.67 93.99 93.99 5,458 -0.51(-0.54%)
May 13, 2022 93.85 94.50 93.57 94.50 6,804 +2.51(+2.73%)
May 12, 2022 91.25 92.08 91.25 91.99 14,971 +0.42(+0.45%)
May 11, 2022 93.12 93.50 91.54 91.58 5,086 +0.00(+0.00%)
May 10, 2022 93.88 93.88 91.10 91.57 6,950 -1.39(-1.49%)
May 09, 2022 96.20 96.32 92.81 92.96 6,670 -4.26(-4.38%)
May 06, 2022 97.47 97.47 96.39 97.22 4,464 -0.87(-0.88%)
May 05, 2022 100.41 100.54 97.67 98.09 3,016 -2.58(-2.56%)
May 04, 2022 99.76 100.67 98.15 100.67 6,442 +0.91(+0.91%)
May 03, 2022 98.79 100.17 98.79 99.76 4,943 +1.50(+1.53%)
May 02, 2022 100.63 100.80 96.82 98.26 64,244 -2.29(-2.27%)
Apr 29, 2022 104.53 104.53 100.55 100.55 15,425 -4.85(-4.60%)
Apr 28, 2022 104.10 105.51 103.82 105.40 3,204 +1.72(+1.66%)
Apr 27, 2022 104.66 105.13 103.61 103.68 9,674 -0.88(-0.84%)
Apr 26, 2022 105.65 105.93 104.41 104.56 13,305 -1.59(-1.50%)
Apr 25, 2022 106.54 106.54 104.80 106.14 7,107 -0.32(-0.30%)
Apr 22, 2022 107.14 107.35 106.46 106.46 7,458 -1.61(-1.49%)
Apr 21, 2022 109.22 109.22 108.07 108.07 8,252 -0.68(-0.62%)
Apr 20, 2022 107.79 108.96 107.79 108.75 4,813 +2.01(+1.88%)
Apr 19, 2022 104.70 106.74 104.70 106.74 37,533 +2.46(+2.36%)
Apr 18, 2022 105.00 105.00 104.01 104.28 5,239 -0.70(-0.66%)
Apr 14, 2022 105.62 105.64 104.94 104.97 5,104 -0.33(-0.32%)
Apr 13, 2022 104.93 105.31 104.43 105.31 5,936 +0.65(+0.62%)
Apr 12, 2022 104.97 105.57 104.32 104.66 21,639 -0.14(-0.14%)
Apr 11, 2022 106.28 106.45 104.78 104.80 4,241 -1.40(-1.32%)
Apr 08, 2022 105.90 106.68 105.90 106.21 7,344 +0.07(+0.07%)
Apr 07, 2022 106.88 106.88 105.65 106.14 5,456 -0.81(-0.76%)
Apr 06, 2022 104.74 106.95 104.74 106.95 4,704 +1.60(+1.52%)
Apr 05, 2022 105.23 106.55 105.23 105.35 4,598 -0.26(-0.24%)
Apr 04, 2022 105.99 105.99 104.93 105.61 5,165 -0.85(-0.80%)
Apr 01, 2022 104.94 106.46 104.79 106.46 60,081 +2.12(+2.03%)
Mar 31, 2022 105.71 106.02 104.33 104.34 8,949 -0.79(-0.75%)
Mar 30, 2022 105.66 105.66 104.87 105.13 6,060 -0.72(-0.68%)
Mar 29, 2022 103.65 105.84 103.65 105.84 8,690 +3.07(+2.98%)
Mar 28, 2022 101.91 102.78 101.91 102.78 2,810 +1.19(+1.17%)
Mar 25, 2022 100.87 101.59 100.67 101.59 5,037 +1.34(+1.34%)
Mar 24, 2022 99.53 100.25 99.53 100.25 3,858 +0.69(+0.70%)
Mar 23, 2022 100.81 100.81 99.54 99.56 5,467 -1.04(-1.03%)
Mar 22, 2022 100.73 100.73 100.59 100.59 1,790 -0.08(-0.08%)
Mar 21, 2022 100.96 101.18 100.27 100.68 4,146 -0.58(-0.58%)
Mar 18, 2022 100.93 101.35 100.75 101.26 7,853 +0.17(+0.17%)
Mar 17, 2022 100.59 101.13 100.59 101.09 3,335 +1.34(+1.34%)
Mar 16, 2022 99.50 99.78 98.18 99.75 3,975 +0.96(+0.97%)
Mar 15, 2022 98.70 98.91 98.20 98.80 5,071 +0.57(+0.58%)
Mar 14, 2022 99.80 99.80 98.23 98.23 4,336 -0.76(-0.77%)
Mar 11, 2022 100.11 100.11 98.92 98.99 5,654 -0.83(-0.83%)
Mar 10, 2022 99.03 99.86 99.82 11,126 +0.35(+0.35%)
Mar 09, 2022 99.93 100.12 99.47 99.47 1,995 +1.12(+1.14%)
Mar 08, 2022 99.33 99.49 98.34 98.34 9,653 -0.84(-0.85%)
Mar 07, 2022 100.53 100.53 99.10 99.18 6,469 -1.40(-1.40%)
Mar 04, 2022 99.36 100.59 99.36 100.59 6,302 +1.00(+1.01%)
Mar 03, 2022 99.23 99.85 98.41 99.58 5,853 +1.00(+1.02%)
Mar 02, 2022 97.47 98.75 97.47 98.58 5,354 +1.95(+2.02%)
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.