Skip to main content

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

87.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 87.03 87.95 86.80 86.80 4,526 -0.35(-0.40%)
Feb 27, 2023 87.69 88.46 86.90 87.15 6,304 +0.12(+0.13%)
Feb 24, 2023 87.34 87.50 86.69 87.03 4,473 -1.29(-1.46%)
Feb 23, 2023 88.32 88.34 87.60 88.32 5,439 +0.66(+0.76%)
Feb 22, 2023 88.87 89.09 87.45 87.66 5,894 -1.12(-1.26%)
Feb 21, 2023 89.92 90.07 88.46 88.78 5,175 -1.68(-1.86%)
Feb 17, 2023 89.96 90.63 89.71 90.46 4,228 -0.14(-0.16%)
Feb 16, 2023 90.50 91.41 90.37 90.60 1,796 -0.99(-1.08%)
Feb 15, 2023 90.66 91.59 90.66 91.59 3,230 +0.27(+0.29%)
Feb 14, 2023 91.74 91.74 90.81 91.32 3,734 -0.60(-0.65%)
Feb 13, 2023 91.16 92.13 91.16 91.92 5,972 +0.66(+0.72%)
Feb 10, 2023 90.50 91.26 90.39 91.26 4,728 +0.30(+0.33%)
Feb 09, 2023 92.90 92.93 90.97 90.97 37,440 -1.21(-1.31%)
Feb 08, 2023 92.30 92.38 91.92 92.18 3,040 -0.29(-0.31%)
Feb 07, 2023 91.88 92.74 91.55 92.47 5,913 -0.17(-0.18%)
Feb 06, 2023 92.30 92.72 92.13 92.64 5,027 -0.50(-0.53%)
Feb 03, 2023 93.87 93.87 92.16 93.13 22,736 -1.83(-1.92%)
Feb 02, 2023 93.33 95.62 93.33 94.96 7,844 +2.09(+2.25%)
Feb 01, 2023 92.10 93.47 91.08 92.87 7,175 +0.51(+0.55%)
Jan 31, 2023 90.13 92.36 90.12 92.36 3,588 +2.12(+2.34%)
Jan 30, 2023 90.79 91.38 90.25 90.25 21,410 -1.03(-1.13%)
Jan 27, 2023 90.51 91.54 90.21 91.28 5,588 +0.88(+0.97%)
Jan 26, 2023 89.61 90.40 89.52 90.40 13,991 +1.02(+1.14%)
Jan 25, 2023 88.69 89.41 88.69 89.38 4,453 +0.12(+0.13%)
Jan 24, 2023 88.71 89.59 88.71 89.27 4,054 +0.26(+0.29%)
Jan 23, 2023 88.50 89.44 88.41 89.01 9,034 +0.22(+0.25%)
Jan 20, 2023 87.79 88.78 87.15 88.78 5,413 +0.94(+1.07%)
Jan 19, 2023 87.76 88.57 87.76 87.84 7,799 -0.38(-0.44%)
Jan 18, 2023 90.15 90.15 88.10 88.23 7,786 -1.39(-1.56%)
Jan 17, 2023 89.38 90.04 89.38 89.62 14,800 +0.25(+0.28%)
Jan 13, 2023 89.34 89.70 88.77 89.37 63,461 -0.55(-0.61%)
Jan 12, 2023 89.26 89.97 88.51 89.92 22,970 +1.16(+1.31%)
Jan 11, 2023 86.04 88.76 86.04 88.76 6,816 +3.10(+3.62%)
Jan 10, 2023 85.49 85.66 85.05 85.66 4,473 +0.10(+0.11%)
Jan 09, 2023 86.13 86.36 85.41 85.56 32,499 -0.01(-0.01%)
Jan 06, 2023 83.52 85.57 83.52 85.57 19,163 +2.26(+2.71%)
Jan 05, 2023 83.74 83.85 83.23 83.31 8,995 -2.39(-2.78%)
Jan 04, 2023 84.11 86.49 84.11 85.70 18,412 +1.82(+2.17%)
Jan 03, 2023 83.69 84.05 83.04 83.87 39,843 +0.11(+0.13%)
Dec 30, 2022 83.72 84.25 82.88 83.76 15,387 -0.76(-0.89%)
Dec 29, 2022 83.29 84.69 83.28 84.52 10,324 +1.80(+2.17%)
Dec 28, 2022 84.46 84.68 82.62 82.72 5,903 -1.37(-1.62%)
Dec 27, 2022 84.22 84.32 83.59 84.09 22,286 -0.05(-0.05%)
Dec 23, 2022 83.19 84.13 83.16 84.13 9,201 +0.82(+0.98%)
Dec 22, 2022 82.93 83.31 81.94 83.31 17,765 -0.28(-0.34%)
Dec 21, 2022 83.58 84.61 83.55 83.60 6,295 +0.59(+0.71%)
Dec 20, 2022 82.95 83.39 82.20 83.01 9,940 -0.17(-0.20%)
Dec 19, 2022 84.00 84.02 82.73 83.18 50,597 -1.24(-1.47%)
Dec 16, 2022 85.26 85.26 83.34 84.42 12,251 -1.92(-2.23%)
Dec 15, 2022 86.70 86.81 85.88 86.34 12,883 -1.18(-1.34%)
Dec 14, 2022 88.72 88.91 87.10 87.52 28,777 -0.81(-0.92%)
Dec 13, 2022 89.19 89.41 87.42 88.33 60,693 +1.52(+1.75%)
Dec 12, 2022 86.66 86.82 85.82 86.82 28,042 +0.49(+0.57%)
Dec 09, 2022 86.94 86.96 86.33 86.33 12,185 -0.03(-0.03%)
Dec 08, 2022 86.03 87.07 86.03 86.35 7,701 +0.51(+0.60%)
Dec 07, 2022 85.53 86.54 85.41 85.84 34,310 +0.34(+0.40%)
Dec 06, 2022 86.64 86.64 85.28 85.50 36,727 -0.94(-1.09%)
Dec 05, 2022 87.67 87.67 86.33 86.44 20,173 -1.55(-1.76%)
Dec 02, 2022 86.96 88.45 86.96 87.99 18,185 -0.14(-0.16%)
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.