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

107.17 USD +0.06 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 106.49 107.49 105.93 107.11 5,398 -0.92(-0.85%)
Sep 17, 2021 109.10 109.10 107.93 108.03 4,195 -1.02(-0.94%)
Sep 16, 2021 108.90 109.42 108.45 109.05 9,031 +0.14(+0.13%)
Sep 15, 2021 108.93 109.13 108.91 108.91 6,807 +0.22(+0.20%)
Sep 14, 2021 109.08 109.24 108.39 108.69 6,039 -0.18(-0.17%)
Sep 13, 2021 108.84 109.63 108.66 108.87 8,258 +0.50(+0.46%)
Sep 10, 2021 109.99 109.99 108.37 108.37 5,548 -1.57(-1.43%)
Sep 09, 2021 111.66 111.66 109.94 109.94 25,978 -2.45(-2.18%)
Sep 08, 2021 111.43 112.60 111.43 112.39 2,999 +0.80(+0.72%)
Sep 07, 2021 113.00 113.00 111.19 111.59 5,594 -1.42(-1.26%)
Sep 03, 2021 112.54 113.01 111.75 113.01 3,959 +0.23(+0.20%)
Sep 02, 2021 112.21 112.78 111.66 112.78 4,539 +0.73(+0.65%)
Sep 01, 2021 110.73 112.06 110.38 112.05 15,560 +1.67(+1.51%)
Aug 31, 2021 109.81 110.38 109.81 110.38 2,063 +0.50(+0.45%)
Aug 30, 2021 108.64 109.88 108.64 109.88 7,282 +1.25(+1.15%)
Aug 27, 2021 107.97 108.87 107.97 108.64 2,934 +1.11(+1.03%)
Aug 26, 2021 107.68 107.70 107.53 107.53 3,079 +0.10(+0.10%)
Aug 25, 2021 107.39 107.44 107.39 107.42 1,529 -0.10(-0.09%)
Aug 24, 2021 108.19 108.19 107.35 107.52 3,964 -0.62(-0.58%)
Aug 23, 2021 108.56 108.80 108.10 108.14 3,964 -0.45(-0.41%)
Aug 20, 2021 108.36 108.93 108.36 108.59 10,028 +0.60(+0.56%)
Aug 19, 2021 106.79 108.05 106.79 107.99 4,166 +0.61(+0.56%)
Aug 18, 2021 108.44 108.44 107.38 107.38 1,439 -1.02(-0.94%)
Aug 17, 2021 107.75 108.41 107.71 108.41 38,609 +0.17(+0.15%)
Aug 16, 2021 108.15 108.64 108.10 108.24 5,044 -0.06(-0.06%)
Aug 13, 2021 108.11 108.36 107.82 108.30 2,515 +0.58(+0.53%)
Aug 12, 2021 107.83 107.83 107.39 107.73 2,978 +0.31(+0.29%)
Aug 11, 2021 107.19 107.50 107.19 107.42 26,024 +0.73(+0.68%)
Aug 10, 2021 108.49 108.49 106.69 106.69 4,942 -1.38(-1.28%)
Aug 09, 2021 108.68 108.68 107.93 108.07 2,385 -0.68(-0.62%)
Aug 06, 2021 109.18 109.18 108.75 108.75 4,069 -0.09(-0.08%)
Aug 05, 2021 108.00 108.84 108.00 108.84 2,251 +1.11(+1.03%)
Aug 04, 2021 108.42 108.42 107.44 107.73 5,000 -0.57(-0.53%)
Aug 03, 2021 108.25 108.30 107.72 108.30 6,503 +0.17(+0.16%)
Aug 02, 2021 108.82 109.40 108.13 108.13 9,688 -0.34(-0.31%)
Jul 30, 2021 108.65 108.89 108.47 108.47 1,505 +0.13(+0.12%)
Jul 29, 2021 108.72 108.88 108.34 108.34 4,660 -0.14(-0.13%)
Jul 28, 2021 108.93 108.93 108.30 108.48 2,121 -0.20(-0.19%)
Jul 27, 2021 107.90 108.81 107.88 108.68 6,032 +0.61(+0.57%)
Jul 26, 2021 108.43 108.43 107.66 108.07 7,818 -0.23(-0.21%)
Jul 23, 2021 107.79 108.29 107.64 108.29 2,954 +1.14(+1.06%)
Jul 22, 2021 106.95 107.18 106.95 107.15 2,865 -0.99(-0.92%)
Jul 21, 2021 108.85 108.87 108.14 108.14 3,403 -0.22(-0.20%)
Jul 20, 2021 107.80 108.76 107.80 108.36 2,042 +2.39(+2.26%)
Jul 19, 2021 107.21 107.21 105.49 105.97 10,908 -1.83(-1.70%)
Jul 16, 2021 108.17 108.44 107.79 107.79 2,833 +0.12(+0.11%)
Jul 15, 2021 107.57 107.67 107.29 107.67 2,626 +0.22(+0.20%)
Jul 14, 2021 106.75 107.69 106.60 107.46 6,384 +0.89(+0.83%)
Jul 13, 2021 107.51 107.65 106.57 106.57 2,164 -1.39(-1.29%)
Jul 12, 2021 107.63 107.97 107.00 107.97 4,422 +0.90(+0.84%)
Jul 09, 2021 106.19 107.07 106.19 107.07 2,653 +1.66(+1.57%)
Jul 08, 2021 105.39 105.92 105.11 105.41 18,107 -0.35(-0.33%)
Jul 07, 2021 105.60 106.09 105.42 105.76 15,043 +0.36(+0.35%)
Jul 06, 2021 104.06 105.52 104.06 105.40 16,606 +1.06(+1.01%)
Jul 02, 2021 104.35 104.50 104.02 104.34 31,037 +0.48(+0.46%)
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.
X