Skip to main content

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

84.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 84.83 84.83 84.00 84.30 1,532 -1.25(-1.46%)
Jun 24, 2024 85.06 86.30 85.06 85.54 6,163 +0.64(+0.75%)
Jun 21, 2024 84.72 84.91 84.52 84.91 7,395 +0.27(+0.32%)
Jun 20, 2024 83.86 84.64 83.86 84.64 2,373 -0.12(-0.14%)
Jun 18, 2024 84.89 84.96 84.74 84.76 2,141 +0.24(+0.29%)
Jun 17, 2024 84.57 84.85 83.93 84.51 1,817 -0.34(-0.40%)
Jun 14, 2024 84.58 84.85 84.58 84.85 1,961 +0.03(+0.03%)
Jun 13, 2024 84.58 85.11 84.58 84.82 3,768 +0.36(+0.42%)
Jun 12, 2024 85.30 85.30 84.46 84.46 1,641 +0.65(+0.77%)
Jun 11, 2024 82.95 84.18 82.95 83.82 2,859 -0.25(-0.30%)
Jun 10, 2024 83.95 84.36 83.95 84.07 1,355 +0.19(+0.23%)
Jun 07, 2024 83.81 84.03 83.81 83.88 8,180 -0.88(-1.04%)
Jun 06, 2024 84.48 84.76 84.35 84.76 2,019 +0.12(+0.14%)
Jun 05, 2024 85.27 85.27 84.62 84.64 3,602 -0.44(-0.52%)
Jun 04, 2024 84.19 85.16 84.19 85.08 2,104 +0.79(+0.94%)
Jun 03, 2024 84.65 84.65 84.27 84.29 4,019 -0.31(-0.36%)
May 31, 2024 83.61 84.59 83.51 84.59 1,798 +1.81(+2.19%)
May 30, 2024 82.02 82.79 82.02 82.78 2,725 +1.12(+1.37%)
May 29, 2024 81.63 81.75 81.54 81.67 2,536 -0.69(-0.84%)
May 28, 2024 83.27 83.27 82.36 82.36 1,616 -0.51(-0.62%)
May 24, 2024 83.17 83.18 82.88 82.88 2,959 -0.03(-0.04%)
May 23, 2024 85.00 85.00 82.91 82.91 3,759 -1.75(-2.06%)
May 22, 2024 85.13 85.39 84.55 84.65 24,099 -0.74(-0.87%)
May 21, 2024 85.04 85.40 85.04 85.40 3,101 +0.11(+0.13%)
May 20, 2024 85.49 85.83 85.23 85.29 12,210 -0.54(-0.63%)
May 17, 2024 85.63 85.86 85.63 85.83 5,627 -0.12(-0.14%)
May 16, 2024 86.29 86.29 85.94 85.94 1,191 -0.13(-0.15%)
May 15, 2024 85.45 86.18 85.45 86.07 2,748 +1.24(+1.47%)
May 14, 2024 84.78 84.86 84.48 84.83 6,234 +0.72(+0.85%)
May 13, 2024 83.76 84.15 83.76 84.12 2,459 +0.32(+0.39%)
May 10, 2024 84.04 84.04 83.79 83.79 2,061 -0.21(-0.25%)
May 09, 2024 83.20 84.00 83.20 84.00 7,109 +1.99(+2.43%)
May 08, 2024 82.13 82.13 81.95 82.01 4,057 -0.68(-0.83%)
May 07, 2024 82.78 82.80 82.64 82.69 1,998 +0.69(+0.84%)
May 06, 2024 82.18 82.18 81.71 82.01 3,452 +0.12(+0.14%)
May 03, 2024 82.86 82.86 81.81 81.89 2,701 +0.61(+0.75%)
May 02, 2024 80.66 81.31 80.66 81.28 1,550 +1.05(+1.30%)
May 01, 2024 80.04 80.81 80.04 80.23 38,728 +0.13(+0.17%)
Apr 30, 2024 80.67 80.94 80.10 80.10 7,066 -1.27(-1.56%)
Apr 29, 2024 80.47 81.42 80.47 81.36 2,557 +0.85(+1.06%)
Apr 26, 2024 80.60 81.23 80.51 80.51 5,420 +0.04(+0.04%)
Apr 25, 2024 80.21 80.48 80.21 80.48 2,780 -0.70(-0.86%)
Apr 24, 2024 80.92 81.17 80.65 81.17 1,094 -0.02(-0.02%)
Apr 23, 2024 81.47 81.47 81.19 81.19 866 +0.69(+0.86%)
Apr 22, 2024 79.81 80.64 79.65 80.50 1,992 +0.74(+0.93%)
Apr 19, 2024 79.80 79.84 79.59 79.76 2,270 +0.37(+0.47%)
Apr 18, 2024 79.42 79.78 79.02 79.39 5,744 +0.02(+0.03%)
Apr 17, 2024 79.90 80.07 79.36 79.36 2,846 -0.83(-1.03%)
Apr 16, 2024 81.11 81.11 80.12 80.19 4,454 -1.18(-1.45%)
Apr 15, 2024 83.29 83.29 80.98 81.37 5,068 -1.36(-1.64%)
Apr 12, 2024 83.21 83.21 82.52 82.72 4,848 -1.12(-1.34%)
Apr 11, 2024 83.34 84.15 83.17 83.84 2,433 +0.14(+0.17%)
Apr 10, 2024 84.94 84.94 83.13 83.70 3,565 -3.16(-3.64%)
Apr 09, 2024 86.29 86.86 86.06 86.86 1,777 +1.22(+1.42%)
Apr 08, 2024 85.00 85.79 85.00 85.65 3,740 +0.84(+1.00%)
Apr 05, 2024 84.00 84.80 83.97 84.80 1,365 +0.55(+0.66%)
Apr 04, 2024 85.55 85.74 84.18 84.25 5,366 -0.56(-0.66%)
Apr 03, 2024 84.44 84.92 84.44 84.81 8,762 +0.04(+0.05%)
Apr 02, 2024 84.84 84.84 84.47 84.77 2,747 -1.15(-1.34%)
Apr 01, 2024 87.56 87.56 85.86 85.92 2,971 -1.51(-1.73%)
Mar 28, 2024 86.65 87.44 86.65 87.43 2,522 +0.76(+0.87%)
Mar 27, 2024 85.99 86.68 85.99 86.68 1,410 +2.10(+2.48%)
Mar 26, 2024 85.19 85.19 84.58 84.58 2,723 -0.46(-0.54%)
Mar 25, 2024 85.45 85.45 85.01 85.04 2,596 -0.28(-0.33%)
Mar 22, 2024 86.41 86.41 85.28 85.32 2,734 -1.11(-1.28%)
Mar 21, 2024 86.43 86.75 86.03 86.43 2,931 +0.61(+0.71%)
Mar 20, 2024 85.02 86.01 85.02 85.82 4,295 +0.27(+0.31%)
Mar 19, 2024 85.11 85.56 85.00 85.55 3,649 +0.22(+0.26%)
Mar 18, 2024 85.74 85.83 85.32 85.32 3,888 -0.29(-0.34%)
Mar 15, 2024 85.53 85.74 85.11 85.62 3,077 -0.11(-0.13%)
Mar 14, 2024 86.93 86.93 85.13 85.73 3,560 -1.32(-1.52%)
Mar 13, 2024 88.00 88.00 87.05 87.05 3,222 -0.68(-0.78%)
Mar 12, 2024 87.90 87.90 87.12 87.73 4,948 -0.35(-0.39%)
Mar 11, 2024 88.25 88.33 88.03 88.08 2,503 -0.55(-0.63%)
Mar 08, 2024 88.52 88.66 88.52 88.63 3,308 +0.96(+1.10%)
Mar 07, 2024 87.49 87.67 87.18 87.67 1,884 +0.32(+0.37%)
Mar 06, 2024 87.45 87.45 86.99 87.34 4,754 +0.43(+0.49%)
Mar 05, 2024 88.05 88.05 86.92 86.92 2,416 -0.95(-1.08%)
Mar 04, 2024 86.21 87.96 86.21 87.87 7,746 +1.20(+1.39%)
Mar 01, 2024 86.09 86.67 85.98 86.67 5,566 +0.76(+0.88%)
Feb 29, 2024 85.63 86.22 85.58 85.91 4,225 +0.99(+1.16%)
Feb 28, 2024 84.07 85.47 84.07 84.92 2,917 +0.90(+1.07%)
Feb 27, 2024 84.16 84.16 83.76 84.02 5,085 +0.24(+0.29%)
Feb 26, 2024 84.72 85.00 83.69 83.78 4,834 -1.23(-1.44%)
Feb 23, 2024 85.67 85.67 84.96 85.00 17,720 -0.54(-0.63%)
Feb 22, 2024 85.27 85.59 85.18 85.54 2,368 +0.15(+0.17%)
Feb 21, 2024 84.73 85.40 84.73 85.40 6,270 +0.67(+0.78%)
Feb 20, 2024 84.67 85.12 84.58 84.73 3,062 -0.31(-0.37%)
Feb 16, 2024 84.89 85.50 84.89 85.04 18,260 -0.96(-1.12%)
Feb 15, 2024 84.70 86.03 84.70 86.00 4,315 +1.97(+2.35%)
Feb 14, 2024 83.81 84.49 83.69 84.03 9,264 +0.54(+0.65%)
Feb 13, 2024 83.17 83.49 82.84 83.49 5,131 -1.93(-2.26%)
Feb 12, 2024 85.02 85.81 85.02 85.42 6,159 +0.27(+0.32%)
Feb 09, 2024 85.37 85.37 84.65 85.15 6,769 -0.13(-0.15%)
Feb 08, 2024 84.33 85.38 84.33 85.28 7,594 +1.04(+1.23%)
Feb 07, 2024 83.78 84.56 83.78 84.24 8,819 -0.35(-0.42%)
Feb 06, 2024 83.74 84.67 83.74 84.59 14,208 +0.70(+0.84%)
Feb 05, 2024 84.40 84.40 83.82 83.89 4,068 -1.78(-2.08%)
Feb 02, 2024 85.86 85.86 84.42 85.67 4,325 -1.04(-1.20%)
Feb 01, 2024 84.67 86.71 84.67 86.71 45,757 +1.54(+1.81%)
Jan 31, 2024 86.24 86.74 85.16 85.16 2,194 -0.90(-1.05%)
Jan 30, 2024 86.06 86.78 85.97 86.06 2,654 -1.00(-1.15%)
Jan 29, 2024 86.25 87.07 86.25 87.07 23,453 +0.53(+0.61%)
Jan 26, 2024 86.36 86.71 86.36 86.54 2,150 -0.18(-0.20%)
Jan 25, 2024 87.20 87.20 86.51 86.72 1,822 +0.87(+1.01%)
Jan 24, 2024 88.07 88.07 85.85 85.85 4,148 -1.32(-1.52%)
Jan 23, 2024 88.29 88.34 87.06 87.17 2,688 -0.72(-0.82%)
Jan 22, 2024 88.06 88.80 87.57 87.89 9,024 +0.41(+0.46%)
Jan 19, 2024 86.60 87.70 86.48 87.49 75,310 +1.10(+1.27%)
Jan 18, 2024 86.17 86.39 86.11 86.39 3,530 -0.64(-0.73%)
Jan 17, 2024 87.79 87.91 86.49 87.03 4,470 -1.56(-1.77%)
Jan 16, 2024 88.71 89.15 88.37 88.59 7,138 -0.59(-0.66%)
Jan 12, 2024 89.32 89.60 88.95 89.18 10,663 +0.59(+0.66%)
Jan 11, 2024 89.06 89.06 88.33 88.60 6,032 -0.65(-0.73%)
Jan 10, 2024 89.51 89.63 89.13 89.25 2,063 +0.11(+0.13%)
Jan 09, 2024 88.87 89.15 88.84 89.14 2,163 -0.57(-0.64%)
Jan 08, 2024 88.34 89.73 88.34 89.71 12,878 +1.14(+1.28%)
Jan 05, 2024 88.28 89.09 88.25 88.57 3,563 -0.17(-0.19%)
Jan 04, 2024 88.70 89.19 88.58 88.74 10,705 -0.15(-0.17%)
Jan 03, 2024 90.15 90.15 88.88 88.89 55,799 -1.99(-2.19%)
Jan 02, 2024 89.70 90.89 89.70 90.88 36,409 +0.87(+0.97%)
Dec 29, 2023 90.59 90.66 90.00 90.00 17,421 -0.95(-1.05%)
Dec 28, 2023 90.62 90.96 90.49 90.96 3,454 +0.50(+0.55%)
Dec 27, 2023 90.26 90.46 90.18 90.46 2,292 +0.41(+0.46%)
Dec 26, 2023 89.41 90.24 89.41 90.04 13,622 +0.62(+0.70%)
Dec 22, 2023 89.58 89.98 89.36 89.42 7,359 +0.37(+0.41%)
Dec 21, 2023 88.92 89.11 88.33 89.05 10,122 +0.72(+0.82%)
Dec 20, 2023 89.12 89.89 88.33 88.33 4,160 -0.88(-0.99%)
Dec 19, 2023 89.18 89.34 88.98 89.22 6,322 +0.69(+0.78%)
Dec 18, 2023 89.00 89.00 88.52 88.52 21,062 -0.33(-0.37%)
Dec 15, 2023 89.56 89.56 87.96 88.85 31,699 -1.10(-1.22%)
Dec 14, 2023 88.77 90.39 88.77 89.95 17,204 +1.99(+2.26%)
Dec 13, 2023 84.88 87.96 84.88 87.96 2,177 +2.98(+3.51%)
Dec 12, 2023 84.65 85.21 84.65 84.98 18,129 -0.03(-0.03%)
Dec 11, 2023 84.68 85.16 84.60 85.01 44,306 +0.03(+0.03%)
Dec 08, 2023 84.57 85.04 84.33 84.98 15,278 -0.22(-0.26%)
Dec 07, 2023 85.24 85.43 85.09 85.20 16,411 +0.28(+0.33%)
Dec 06, 2023 85.50 85.84 84.92 84.92 6,330 -0.41(-0.48%)
Dec 05, 2023 85.09 85.33 85.03 85.33 13,931 -0.51(-0.59%)
Dec 04, 2023 85.38 85.84 85.12 85.84 8,841 +0.61(+0.72%)
Dec 01, 2023 83.10 85.22 83.10 85.22 19,763 +1.82(+2.18%)
Nov 30, 2023 82.46 83.40 82.46 83.40 14,832 +0.69(+0.83%)
Nov 29, 2023 82.53 83.19 82.53 82.71 13,140 +0.56(+0.68%)
Nov 28, 2023 81.27 82.23 81.27 82.15 19,484 +0.62(+0.76%)
Nov 27, 2023 81.05 81.95 81.05 81.54 8,630 +0.30(+0.37%)
Nov 24, 2023 80.86 81.24 80.85 81.24 3,317 +0.20(+0.24%)
Nov 22, 2023 81.23 81.44 80.84 81.04 13,904 +0.34(+0.42%)
Nov 21, 2023 80.74 80.74 80.49 80.70 8,342 -0.46(-0.57%)
Nov 20, 2023 80.76 81.22 80.67 81.16 25,754 +0.44(+0.55%)
Nov 17, 2023 81.39 81.39 80.64 80.72 12,270 -0.11(-0.13%)
Nov 16, 2023 80.88 81.16 80.64 80.83 13,210 -0.21(-0.27%)
Nov 15, 2023 80.61 81.27 80.61 81.04 4,100 +0.13(+0.16%)
Nov 14, 2023 78.88 81.44 78.88 80.91 36,479 +4.22(+5.50%)
Nov 13, 2023 76.86 77.01 76.35 76.70 13,984 -0.77(-0.99%)
Nov 10, 2023 77.33 77.55 76.59 77.47 20,136 +0.70(+0.91%)
Nov 09, 2023 77.75 77.75 76.64 76.76 23,261 -1.25(-1.60%)
Nov 08, 2023 77.79 78.01 77.72 78.01 18,304 +0.38(+0.49%)
Nov 07, 2023 78.16 78.16 77.59 77.63 14,439 -0.75(-0.96%)
Nov 06, 2023 78.40 78.45 77.90 78.39 22,496 -1.20(-1.50%)
Nov 03, 2023 79.15 80.53 79.15 79.58 10,726 +1.66(+2.13%)
Nov 02, 2023 77.06 78.10 77.06 77.92 7,293 +2.64(+3.51%)
Nov 01, 2023 74.64 75.28 74.44 75.28 94,976 +0.39(+0.52%)
Oct 31, 2023 74.01 74.90 73.69 74.90 6,365 +1.23(+1.68%)
Oct 30, 2023 73.50 73.97 72.66 73.66 5,311 +0.60(+0.82%)
Oct 27, 2023 73.36 73.73 72.90 73.06 3,516 -1.21(-1.63%)
Oct 26, 2023 72.82 74.42 72.82 74.27 14,544 +1.56(+2.15%)
Oct 25, 2023 73.61 73.61 72.71 72.71 6,872 -1.43(-1.93%)
Oct 24, 2023 73.87 74.24 73.71 74.14 3,405 +0.94(+1.29%)
Oct 23, 2023 73.47 74.25 73.20 73.20 21,927 -0.82(-1.10%)
Oct 20, 2023 74.49 74.69 73.97 74.02 3,643 -0.46(-0.62%)
Oct 19, 2023 75.77 75.77 74.36 74.48 18,401 -1.74(-2.28%)
Oct 18, 2023 77.00 77.00 76.22 76.22 1,572 -1.60(-2.06%)
Oct 17, 2023 77.16 78.14 77.16 77.82 4,997 +0.00(+0.00%)
Oct 16, 2023 77.30 77.96 77.15 77.82 3,404 +1.00(+1.30%)
Oct 13, 2023 77.58 77.58 76.63 76.82 5,304 -0.22(-0.28%)
Oct 12, 2023 78.05 78.05 76.73 77.04 2,033 -1.13(-1.44%)
Oct 11, 2023 77.44 78.17 77.39 78.17 3,019 +1.26(+1.64%)
Oct 10, 2023 76.75 77.50 76.75 76.91 3,148 +0.28(+0.37%)
Oct 09, 2023 74.97 76.75 74.97 76.63 2,939 +0.90(+1.19%)
Oct 06, 2023 75.05 76.11 74.51 75.72 7,026 +0.22(+0.29%)
Oct 05, 2023 74.90 75.56 74.89 75.51 5,049 +0.35(+0.47%)
Oct 04, 2023 74.47 75.15 73.89 75.15 11,268 +0.95(+1.28%)
Oct 03, 2023 75.40 75.49 74.15 74.21 10,082 -1.59(-2.10%)
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.