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 (%)
Jan 29, 2021 79.62 79.62 78.32 78.75 5,376 -0.83(-1.04%)
Jan 28, 2021 79.86 80.25 79.48 79.58 3,789 +0.62(+0.79%)
Jan 27, 2021 79.54 79.54 78.59 78.96 9,039 -1.47(-1.83%)
Jan 26, 2021 80.03 80.43 79.99 80.43 5,986 +0.64(+0.80%)
Jan 25, 2021 79.59 80.09 79.45 79.79 3,373 +0.40(+0.51%)
Jan 22, 2021 78.39 79.41 78.39 79.39 5,596 +0.15(+0.18%)
Jan 21, 2021 79.26 79.29 78.60 79.24 96,864 -0.44(-0.55%)
Jan 20, 2021 78.11 79.91 78.11 79.68 6,109 +1.54(+1.97%)
Jan 19, 2021 78.56 78.56 78.01 78.14 9,120 -0.42(-0.53%)
Jan 15, 2021 77.19 78.56 77.19 78.56 10,314 +0.93(+1.20%)
Jan 14, 2021 77.24 77.94 77.24 77.63 7,034 +0.46(+0.60%)
Jan 13, 2021 75.86 77.17 75.86 77.16 15,365 +1.05(+1.38%)
Jan 12, 2021 75.71 76.12 75.32 76.12 8,248 +0.15(+0.19%)
Jan 11, 2021 76.52 76.56 75.70 75.97 5,837 -1.18(-1.52%)
Jan 08, 2021 76.59 77.28 76.59 77.15 4,608 +0.67(+0.87%)
Jan 07, 2021 76.51 76.64 75.96 76.48 4,063 -0.17(-0.23%)
Jan 06, 2021 76.45 76.90 76.21 76.65 3,864 +0.12(+0.15%)
Jan 05, 2021 76.38 76.97 76.38 76.53 6,660 +0.04(+0.05%)
Jan 04, 2021 79.16 79.16 76.43 76.50 22,371 -2.66(-3.36%)
Dec 31, 2020 79.16 79.16 79.16 8,975 +0.85(+1.08%)
Dec 30, 2020 77.84 78.77 77.84 78.31 8,975 +0.40(+0.51%)
Dec 29, 2020 78.54 78.82 77.76 77.91 6,172 -0.63(-0.80%)
Dec 28, 2020 78.45 78.54 78.10 78.54 3,244 +0.69(+0.89%)
Dec 24, 2020 77.43 77.85 77.21 77.85 3,730 +0.54(+0.69%)
Dec 23, 2020 77.83 78.46 77.28 77.31 8,950 -0.47(-0.60%)
Dec 22, 2020 77.09 77.78 77.09 77.78 3,832 +0.66(+0.85%)
Dec 21, 2020 76.52 77.22 76.52 77.12 6,383 -0.61(-0.78%)
Dec 18, 2020 79.24 79.24 77.50 77.73 5,420 -1.61(-2.03%)
Dec 17, 2020 78.52 79.34 78.52 79.34 9,820 +0.84(+1.07%)
Dec 16, 2020 78.47 78.95 78.16 78.50 5,349 +0.04(+0.05%)
Dec 15, 2020 77.17 78.46 77.14 78.46 4,175 +1.61(+2.09%)
Dec 14, 2020 77.78 78.28 76.82 76.85 6,105 -0.36(-0.47%)
Dec 11, 2020 76.72 77.21 76.66 77.21 4,093 +0.05(+0.07%)
Dec 10, 2020 77.17 77.48 76.93 77.16 4,443 -0.43(-0.56%)
Dec 09, 2020 78.05 78.05 77.21 77.59 4,001 -0.54(-0.69%)
Dec 08, 2020 77.86 78.52 77.86 78.14 6,006 -0.33(-0.43%)
Dec 07, 2020 79.18 79.18 78.31 78.47 9,562 -0.67(-0.85%)
Dec 04, 2020 78.33 79.16 78.33 79.14 6,527 +0.99(+1.26%)
Dec 03, 2020 77.45 78.27 77.45 78.15 5,624 +0.70(+0.90%)
Dec 02, 2020 77.84 77.92 77.46 77.46 13,057 -0.73(-0.94%)
Dec 01, 2020 77.85 78.24 77.85 78.19 7,362 +0.95(+1.23%)
Nov 30, 2020 77.74 77.85 77.04 77.24 6,211 -0.66(-0.84%)
Nov 27, 2020 78.49 78.49 77.69 77.90 9,182 -0.50(-0.64%)
Nov 25, 2020 78.08 78.50 77.91 78.40 7,743 +0.04(+0.05%)
Nov 24, 2020 78.61 79.22 78.33 78.36 5,150 +0.38(+0.49%)
Nov 23, 2020 78.49 78.80 77.98 77.98 5,851 -0.06(-0.08%)
Nov 20, 2020 78.64 78.64 77.96 78.04 2,433 -0.41(-0.52%)
Nov 19, 2020 78.27 78.52 77.62 78.44 5,073 +0.30(+0.38%)
Nov 18, 2020 80.01 80.22 78.14 78.14 7,033 -1.56(-1.96%)
Nov 17, 2020 79.26 79.99 78.87 79.71 3,741 +0.06(+0.07%)
Nov 16, 2020 80.82 80.82 79.33 79.65 6,152 +0.60(+0.76%)
Nov 13, 2020 77.69 79.05 77.69 79.05 5,310 +2.10(+2.73%)
Nov 12, 2020 78.02 78.02 76.73 76.95 2,899 -0.94(-1.21%)
Nov 11, 2020 77.18 77.89 77.18 77.89 3,664 +0.49(+0.63%)
Nov 10, 2020 76.37 77.40 76.37 77.40 3,694 +1.26(+1.65%)
Nov 09, 2020 77.43 80.54 76.15 76.15 8,448 +2.26(+3.06%)
Nov 06, 2020 74.83 74.83 73.68 73.88 4,978 -0.50(-0.68%)
Nov 05, 2020 74.58 74.84 74.12 74.39 3,931 +0.23(+0.31%)
Nov 04, 2020 74.20 75.16 73.77 74.16 1,692 +0.04(+0.05%)
Nov 03, 2020 73.34 74.12 73.34 74.12 22,598 +1.70(+2.35%)
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.