Skip to main content

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

88.15 +0.76 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 78.87 78.95 77.35 77.78 4,669 +0.18(+0.23%)
Sep 28, 2023 76.82 77.74 76.82 77.60 4,007 +0.91(+1.19%)
Sep 27, 2023 78.02 78.02 76.38 76.69 5,981 -0.75(-0.97%)
Sep 26, 2023 78.07 78.07 77.44 77.44 1,800 -1.35(-1.71%)
Sep 25, 2023 78.43 78.79 78.73 78.79 3,168 -0.05(-0.06%)
Sep 22, 2023 79.56 79.88 78.84 78.84 4,103 -0.65(-0.81%)
Sep 21, 2023 81.58 81.58 79.49 79.49 7,830 -2.67(-3.24%)
Sep 20, 2023 82.45 83.05 82.11 82.16 3,941 +0.16(+0.19%)
Sep 19, 2023 82.32 82.34 81.88 82.00 5,009 -0.31(-0.38%)
Sep 18, 2023 83.22 83.22 82.31 82.31 10,551 -0.85(-1.02%)
Sep 15, 2023 83.37 83.37 82.86 83.16 1,914 -0.22(-0.26%)
Sep 14, 2023 82.47 83.37 82.47 83.37 1,365 +1.56(+1.91%)
Sep 13, 2023 82.48 82.48 81.76 81.81 5,391 -0.78(-0.95%)
Sep 12, 2023 82.30 82.74 81.99 82.60 5,614 +0.07(+0.09%)
Sep 11, 2023 82.68 82.68 82.27 82.52 4,051 -0.03(-0.04%)
Sep 08, 2023 83.27 83.27 82.55 82.55 2,829 -0.44(-0.53%)
Sep 07, 2023 82.36 83.33 82.36 82.99 2,674 +0.51(+0.62%)
Sep 06, 2023 82.34 82.50 82.02 82.48 3,053 -0.11(-0.13%)
Sep 05, 2023 82.90 83.01 82.55 82.59 2,850 -1.01(-1.21%)
Sep 01, 2023 84.16 84.16 83.48 83.60 2,118 -0.03(-0.04%)
Aug 31, 2023 84.20 84.20 83.64 83.64 3,953 -0.49(-0.58%)
Aug 30, 2023 83.66 84.16 83.66 84.12 6,483 +0.35(+0.42%)
Aug 29, 2023 83.15 83.77 83.14 83.77 43,548 +0.90(+1.08%)
Aug 28, 2023 82.53 83.27 82.53 82.88 1,996 +0.61(+0.74%)
Aug 25, 2023 82.28 82.28 82.08 82.26 1,395 +0.06(+0.07%)
Aug 24, 2023 83.14 83.48 82.21 82.21 2,969 -0.18(-0.21%)
Aug 23, 2023 82.07 82.46 82.07 82.38 6,067 +1.18(+1.46%)
Aug 22, 2023 81.08 81.39 81.08 81.20 3,429 +0.31(+0.39%)
Aug 21, 2023 80.99 80.99 80.71 80.89 2,360 -0.62(-0.76%)
Aug 18, 2023 80.72 81.66 80.72 81.50 3,598 +0.16(+0.19%)
Aug 17, 2023 82.16 82.35 81.34 81.34 1,776 -0.54(-0.66%)
Aug 16, 2023 82.89 82.89 81.88 81.88 3,396 -0.94(-1.14%)
Aug 15, 2023 83.01 83.28 82.67 82.82 2,389 -0.83(-0.99%)
Aug 14, 2023 83.93 83.99 83.66 83.66 1,855 -0.56(-0.66%)
Aug 11, 2023 83.59 84.30 83.59 84.21 3,790 +0.09(+0.10%)
Aug 10, 2023 84.58 85.08 84.13 84.13 2,845 -0.26(-0.31%)
Aug 09, 2023 84.15 84.66 84.15 84.39 1,507 +0.09(+0.11%)
Aug 08, 2023 84.28 84.42 83.70 84.29 2,436 -0.70(-0.83%)
Aug 07, 2023 84.59 85.01 84.59 85.00 10,807 +0.92(+1.09%)
Aug 04, 2023 84.78 85.27 83.88 84.08 6,860 -0.67(-0.79%)
Aug 03, 2023 85.01 85.01 83.88 84.75 1,798 -0.81(-0.95%)
Aug 02, 2023 85.42 85.69 84.98 85.56 8,296 -0.40(-0.46%)
Aug 01, 2023 85.97 85.98 85.63 85.96 6,613 -0.15(-0.18%)
Jul 31, 2023 85.79 86.54 85.79 86.11 3,259 +0.42(+0.49%)
Jul 28, 2023 86.37 86.37 85.52 85.69 3,475 -0.02(-0.02%)
Jul 27, 2023 87.88 87.88 85.71 85.71 3,190 -1.67(-1.91%)
Jul 26, 2023 87.43 87.43 86.97 87.37 5,647 +0.42(+0.48%)
Jul 25, 2023 87.53 87.73 86.91 86.95 34,355 -0.85(-0.97%)
Jul 24, 2023 87.34 87.81 87.34 87.81 4,899 +0.71(+0.82%)
Jul 21, 2023 86.79 87.25 86.79 87.09 6,622 +0.49(+0.57%)
Jul 20, 2023 86.35 86.60 85.95 86.60 3,159 -0.35(-0.41%)
Jul 19, 2023 87.13 87.17 86.69 86.95 4,844 +1.14(+1.33%)
Jul 18, 2023 86.28 86.45 85.44 85.81 5,106 -0.56(-0.65%)
Jul 17, 2023 86.97 86.97 86.37 86.37 4,937 -0.76(-0.87%)
Jul 14, 2023 87.06 87.15 86.81 87.13 6,740 -0.17(-0.19%)
Jul 13, 2023 86.80 87.30 86.46 87.30 5,308 +0.38(+0.44%)
Jul 12, 2023 87.14 87.56 86.91 86.91 2,834 +0.44(+0.50%)
Jul 11, 2023 86.20 86.48 86.20 86.48 3,019 +1.31(+1.54%)
Jul 10, 2023 84.72 85.25 84.53 85.17 3,740 +0.25(+0.30%)
Jul 07, 2023 84.54 85.44 84.54 84.92 13,001 -0.25(-0.29%)
Jul 06, 2023 84.81 85.17 84.03 85.17 6,200 -0.61(-0.71%)
Jul 05, 2023 84.96 86.24 84.96 85.77 4,930 +0.22(+0.26%)
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.