Skip to main content

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

88.15 +0.76 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 91.84 92.69 91.84 92.69 4,240 +0.65(+0.71%)
Apr 29, 2021 92.05 92.35 91.68 92.04 5,013 +0.56(+0.61%)
Apr 28, 2021 91.65 91.85 91.05 91.48 5,625 -0.21(-0.22%)
Apr 27, 2021 91.67 91.94 91.66 91.68 14,771 -0.15(-0.17%)
Apr 26, 2021 91.97 92.26 91.83 91.83 14,603 +0.19(+0.21%)
Apr 23, 2021 91.30 91.80 91.19 91.64 5,110 +0.44(+0.48%)
Apr 22, 2021 91.73 91.95 90.81 91.21 9,068 -0.35(-0.39%)
Apr 21, 2021 90.81 91.72 90.81 91.56 6,669 +0.40(+0.43%)
Apr 20, 2021 90.96 91.31 90.80 91.16 5,723 +1.05(+1.16%)
Apr 19, 2021 89.84 90.12 89.75 90.12 18,338 +0.18(+0.20%)
Apr 16, 2021 90.20 90.20 89.61 89.93 4,675 +0.26(+0.29%)
Apr 15, 2021 88.79 89.68 88.64 89.68 19,946 +1.55(+1.76%)
Apr 14, 2021 88.92 88.99 88.13 88.13 4,004 -0.60(-0.68%)
Apr 13, 2021 88.19 88.79 88.19 88.73 4,662 +0.64(+0.72%)
Apr 12, 2021 87.69 88.10 87.14 88.10 13,312 +0.39(+0.45%)
Apr 09, 2021 87.67 87.75 87.46 87.71 5,654 -0.07(-0.08%)
Apr 08, 2021 88.46 88.46 87.78 87.78 6,217 -0.38(-0.43%)
Apr 07, 2021 88.20 88.20 87.66 88.16 12,220 +0.10(+0.11%)
Apr 06, 2021 87.54 88.06 87.44 88.06 25,920 +0.40(+0.45%)
Apr 05, 2021 88.03 88.03 86.88 87.67 24,774 +0.15(+0.17%)
Apr 01, 2021 86.40 87.52 86.34 87.52 53,822 +1.49(+1.73%)
Mar 31, 2021 86.24 86.55 85.73 86.03 4,623 -0.30(-0.35%)
Mar 30, 2021 86.56 86.70 86.33 86.33 2,727 -0.13(-0.15%)
Mar 29, 2021 86.91 86.91 85.97 86.46 7,258 -0.30(-0.34%)
Mar 26, 2021 85.56 86.76 85.56 86.76 11,416 +1.76(+2.07%)
Mar 25, 2021 84.26 85.16 83.28 84.99 14,320 +0.58(+0.69%)
Mar 24, 2021 84.57 85.13 84.41 84.41 2,665 -0.14(-0.16%)
Mar 23, 2021 84.86 84.99 84.32 84.55 4,642 -0.10(-0.12%)
Mar 22, 2021 84.22 84.80 84.22 84.65 3,505 +0.49(+0.58%)
Mar 19, 2021 84.96 85.46 84.16 84.16 7,223 -1.27(-1.48%)
Mar 18, 2021 85.69 85.78 85.05 85.43 7,760 -0.61(-0.71%)
Mar 17, 2021 85.63 86.04 85.24 86.04 5,647 +0.04(+0.04%)
Mar 16, 2021 86.12 86.19 85.67 86.00 9,932 -0.11(-0.13%)
Mar 15, 2021 85.29 86.39 85.22 86.12 6,356 +1.16(+1.36%)
Mar 12, 2021 83.23 84.96 83.23 84.96 6,895 +1.46(+1.75%)
Mar 11, 2021 83.23 83.95 83.23 83.50 4,786 +0.82(+1.00%)
Mar 10, 2021 82.29 83.08 82.28 82.68 4,808 +0.82(+1.00%)
Mar 09, 2021 82.09 82.40 81.81 81.86 8,861 +0.49(+0.61%)
Mar 08, 2021 80.59 82.16 80.59 81.37 21,560 +0.86(+1.07%)
Mar 05, 2021 78.74 80.51 78.74 80.51 2,955 +0.96(+1.21%)
Mar 04, 2021 80.50 80.65 78.89 79.54 7,276 -0.90(-1.11%)
Mar 03, 2021 80.76 80.95 80.39 80.44 4,896 -0.29(-0.36%)
Mar 02, 2021 81.02 81.16 80.21 80.73 11,340 -0.70(-0.85%)
Mar 01, 2021 82.61 82.77 81.42 81.43 6,116 +0.09(+0.11%)
Feb 26, 2021 82.63 82.76 81.33 81.33 3,940 -1.34(-1.62%)
Feb 25, 2021 84.28 84.51 82.46 82.68 8,666 -1.45(-1.72%)
Feb 24, 2021 83.30 84.18 83.30 84.13 4,554 +0.61(+0.73%)
Feb 23, 2021 83.19 83.52 83.16 83.52 4,044 +0.52(+0.63%)
Feb 22, 2021 82.30 83.29 82.23 83.00 8,566 +0.63(+0.76%)
Feb 19, 2021 82.24 82.67 82.24 82.38 5,800 +0.35(+0.42%)
Feb 18, 2021 82.04 82.04 81.92 82.03 3,017 -0.18(-0.22%)
Feb 17, 2021 82.11 82.21 81.70 82.21 4,863 +0.01(+0.01%)
Feb 16, 2021 82.49 82.49 81.88 82.20 4,121 -0.66(-0.79%)
Feb 12, 2021 82.68 82.86 82.43 82.86 3,392 +0.07(+0.08%)
Feb 11, 2021 82.68 82.98 82.46 82.79 4,172 +0.17(+0.21%)
Feb 10, 2021 83.20 83.26 82.44 82.62 3,128 +0.44(+0.54%)
Feb 09, 2021 82.14 82.27 81.78 82.17 5,104 +0.26(+0.32%)
Feb 08, 2021 81.99 81.99 81.32 81.91 5,949 +0.30(+0.37%)
Feb 05, 2021 81.85 81.85 81.44 81.61 3,502 +0.36(+0.44%)
Feb 04, 2021 80.75 81.48 80.75 81.26 4,048 +0.33(+0.41%)
Feb 03, 2021 81.13 81.13 79.86 80.93 12,458 -0.12(-0.14%)
Feb 02, 2021 80.89 81.27 80.68 81.04 3,450 +0.47(+0.59%)
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.