Skip to main content

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

88.15 +0.76 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 100.59 100.81 100.42 100.42 1,625 +0.12(+0.12%)
Jul 29, 2021 100.65 100.80 100.30 100.30 5,033 -0.13(-0.13%)
Jul 28, 2021 100.85 100.85 100.27 100.43 2,290 -0.19(-0.19%)
Jul 27, 2021 99.90 100.74 99.88 100.62 6,515 +0.57(+0.57%)
Jul 26, 2021 100.39 100.39 99.67 100.05 8,444 -0.21(-0.21%)
Jul 23, 2021 99.79 100.26 99.66 100.26 3,190 +1.06(+1.06%)
Jul 22, 2021 99.02 99.23 99.02 99.20 3,094 -0.92(-0.91%)
Jul 21, 2021 100.78 100.79 100.12 100.12 3,675 -0.20(-0.20%)
Jul 20, 2021 99.81 100.69 99.81 100.32 2,205 +2.22(+2.26%)
Jul 19, 2021 99.26 99.26 97.66 98.10 11,782 -1.69(-1.70%)
Jul 16, 2021 100.14 100.39 99.79 99.80 3,060 +0.11(+0.11%)
Jul 15, 2021 99.59 99.69 99.33 99.69 2,836 +0.20(+0.20%)
Jul 14, 2021 98.83 99.70 98.69 99.49 6,895 +0.82(+0.83%)
Jul 13, 2021 99.53 99.66 98.67 98.67 2,337 -1.29(-1.29%)
Jul 12, 2021 99.65 99.96 99.06 99.96 4,776 +0.83(+0.84%)
Jul 09, 2021 98.31 99.12 98.31 99.12 2,865 +1.53(+1.57%)
Jul 08, 2021 97.57 98.06 97.31 97.59 19,557 -0.33(-0.33%)
Jul 07, 2021 97.77 98.22 97.59 97.92 16,248 +0.34(+0.35%)
Jul 06, 2021 96.34 97.70 96.34 97.58 17,936 +0.98(+1.01%)
Jul 02, 2021 96.61 96.75 96.30 96.60 33,524 +0.44(+0.46%)
Jul 01, 2021 95.79 96.90 95.79 96.16 30,919 +0.30(+0.32%)
Jun 30, 2021 96.68 96.86 95.86 95.86 135,334 -0.49(-0.50%)
Jun 29, 2021 96.94 96.94 96.34 96.34 3,338 -0.15(-0.15%)
Jun 28, 2021 97.28 97.28 96.17 96.49 3,350 -0.40(-0.41%)
Jun 25, 2021 96.35 96.91 96.35 96.88 3,570 +0.81(+0.85%)
Jun 24, 2021 96.35 96.35 95.61 96.07 19,289 -0.18(-0.18%)
Jun 23, 2021 96.29 96.68 96.25 96.25 8,543 -0.30(-0.31%)
Jun 22, 2021 97.14 97.14 96.40 96.54 7,442 -0.33(-0.34%)
Jun 21, 2021 95.48 97.14 95.48 96.87 6,175 +1.59(+1.67%)
Jun 18, 2021 95.96 96.21 95.28 95.28 5,065 -1.39(-1.44%)
Jun 17, 2021 96.42 96.67 96.10 96.67 3,688 +0.06(+0.07%)
Jun 16, 2021 97.87 97.92 96.61 96.61 4,371 -0.97(-1.00%)
Jun 15, 2021 98.45 98.45 97.58 97.58 4,348 -0.84(-0.85%)
Jun 14, 2021 98.18 98.42 97.93 98.41 2,485 +0.42(+0.43%)
Jun 11, 2021 98.67 98.67 97.74 97.99 3,936 -0.60(-0.61%)
Jun 10, 2021 97.84 98.82 97.84 98.60 5,010 +0.78(+0.80%)
Jun 09, 2021 97.90 98.12 97.82 97.82 3,722 +0.29(+0.29%)
Jun 08, 2021 96.95 97.77 96.95 97.53 6,964 +0.66(+0.68%)
Jun 07, 2021 96.12 97.06 96.12 96.87 5,787 +1.63(+1.71%)
Jun 04, 2021 95.33 95.33 94.84 95.24 4,823 +0.06(+0.06%)
Jun 03, 2021 94.82 95.32 94.82 95.18 7,351 -0.26(-0.27%)
Jun 02, 2021 94.80 95.44 94.77 95.44 3,504 +1.19(+1.26%)
Jun 01, 2021 93.51 94.26 93.16 94.26 17,820 +1.45(+1.56%)
May 28, 2021 92.81 92.88 92.75 92.81 2,350 +0.57(+0.62%)
May 27, 2021 92.63 92.81 92.22 92.23 4,947 -0.38(-0.41%)
May 26, 2021 92.64 92.99 92.38 92.61 5,801 +0.29(+0.31%)
May 25, 2021 92.12 92.58 92.12 92.33 8,201 +0.04(+0.05%)
May 24, 2021 91.69 92.59 91.69 92.28 15,629 +1.04(+1.14%)
May 21, 2021 91.55 91.55 90.98 91.25 5,641 -0.07(-0.07%)
May 20, 2021 90.48 91.51 90.48 91.31 4,884 +0.95(+1.05%)
May 19, 2021 90.24 90.36 89.33 90.36 24,084 -0.47(-0.52%)
May 18, 2021 90.39 91.13 90.23 90.83 7,066 +0.17(+0.19%)
May 17, 2021 90.77 90.78 90.49 90.66 7,227 +0.03(+0.03%)
May 14, 2021 90.08 90.77 90.08 90.63 2,267 +0.94(+1.04%)
May 13, 2021 88.80 90.08 88.80 89.69 5,599 +1.21(+1.37%)
May 12, 2021 90.21 90.32 88.48 88.48 8,674 -2.03(-2.25%)
May 11, 2021 90.46 90.61 90.02 90.51 6,103 -1.21(-1.32%)
May 10, 2021 92.12 92.35 91.72 91.72 5,652 +0.13(+0.14%)
May 07, 2021 90.99 91.60 90.99 91.60 2,948 +0.99(+1.10%)
May 06, 2021 90.25 90.69 90.22 90.61 6,432 +0.43(+0.48%)
May 05, 2021 90.25 90.33 89.86 90.17 5,620 -1.40(-1.53%)
May 04, 2021 92.04 92.34 91.16 91.57 15,621 -0.61(-0.66%)
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.