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 (%)
Sep 30, 2021 97.91 97.91 96.01 96.01 5,172 -1.40(-1.44%)
Sep 29, 2021 96.70 97.93 96.70 97.41 7,260 +0.69(+0.71%)
Sep 28, 2021 96.82 96.93 96.02 96.72 13,124 -0.36(-0.37%)
Sep 27, 2021 98.87 98.87 97.08 97.08 4,027 -1.65(-1.67%)
Sep 24, 2021 99.09 99.09 98.71 98.73 1,889 -1.21(-1.21%)
Sep 23, 2021 100.84 100.84 99.94 99.95 6,300 -0.57(-0.57%)
Sep 22, 2021 100.17 100.91 100.17 100.52 3,979 +0.73(+0.73%)
Sep 21, 2021 100.30 100.77 99.78 99.78 5,401 +0.06(+0.06%)
Sep 20, 2021 99.15 100.08 98.63 99.73 5,797 -0.29(-0.29%)
Sep 17, 2021 101.01 101.01 99.92 100.02 4,531 -0.95(-0.94%)
Sep 16, 2021 100.82 101.30 100.40 100.96 9,754 +0.13(+0.13%)
Sep 15, 2021 100.85 101.03 100.83 100.83 7,352 +0.20(+0.20%)
Sep 14, 2021 100.99 101.14 100.35 100.63 6,522 -0.17(-0.17%)
Sep 13, 2021 100.76 101.50 100.60 100.79 8,919 +0.47(+0.46%)
Sep 10, 2021 101.83 101.83 100.33 100.33 5,992 -1.46(-1.43%)
Sep 09, 2021 103.38 103.38 101.78 101.78 28,059 -2.27(-2.18%)
Sep 08, 2021 103.16 104.25 103.16 104.05 3,239 +0.74(+0.72%)
Sep 07, 2021 104.62 104.62 102.94 103.31 6,042 -1.32(-1.26%)
Sep 03, 2021 104.19 104.62 103.46 104.62 4,276 +0.21(+0.20%)
Sep 02, 2021 103.89 104.41 103.38 104.41 4,902 +0.68(+0.65%)
Sep 01, 2021 102.52 103.75 102.19 103.74 16,806 +1.55(+1.51%)
Aug 31, 2021 101.67 102.19 101.67 102.19 2,228 +0.46(+0.45%)
Aug 30, 2021 100.58 101.73 100.58 101.73 7,865 +1.15(+1.15%)
Aug 27, 2021 99.96 100.79 99.96 100.58 3,169 +1.03(+1.03%)
Aug 26, 2021 99.69 99.71 99.55 99.55 3,325 +0.10(+0.10%)
Aug 25, 2021 99.42 99.47 99.42 99.45 1,651 -0.09(-0.09%)
Aug 24, 2021 100.16 100.16 99.39 99.54 4,281 -0.58(-0.58%)
Aug 23, 2021 100.51 100.73 100.08 100.12 4,281 -0.42(-0.41%)
Aug 20, 2021 100.32 100.85 100.32 100.54 10,831 +0.56(+0.56%)
Aug 19, 2021 98.87 100.03 98.87 99.98 4,499 +0.56(+0.56%)
Aug 18, 2021 100.39 100.39 99.42 99.42 1,554 -0.94(-0.94%)
Aug 17, 2021 99.76 100.36 99.72 100.36 41,702 +0.15(+0.15%)
Aug 16, 2021 100.13 100.58 100.08 100.21 5,448 -0.06(-0.06%)
Aug 13, 2021 100.09 100.32 99.82 100.27 2,716 +0.53(+0.53%)
Aug 12, 2021 99.83 99.83 99.43 99.74 3,216 +0.29(+0.29%)
Aug 11, 2021 99.24 99.52 99.24 99.45 28,109 +0.67(+0.68%)
Aug 10, 2021 100.44 100.44 98.77 98.77 5,338 -1.28(-1.28%)
Aug 09, 2021 100.62 100.62 99.93 100.05 2,576 -0.63(-0.62%)
Aug 06, 2021 101.08 101.08 100.68 100.68 4,395 -0.08(-0.08%)
Aug 05, 2021 99.99 100.76 99.99 100.76 2,431 +1.02(+1.03%)
Aug 04, 2021 100.38 100.38 99.47 99.74 5,400 -0.53(-0.53%)
Aug 03, 2021 100.22 100.27 99.73 100.27 7,024 +0.16(+0.16%)
Aug 02, 2021 100.75 101.28 100.11 100.11 10,464 -0.31(-0.31%)
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%)
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.