Skip to main content

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

84.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 105.71 106.02 104.33 104.34 8,949 -0.79(-0.75%)
Mar 30, 2022 105.66 105.66 104.87 105.13 6,060 -0.72(-0.68%)
Mar 29, 2022 103.65 105.84 103.65 105.84 8,690 +3.07(+2.98%)
Mar 28, 2022 101.91 102.78 101.91 102.78 2,810 +1.19(+1.17%)
Mar 25, 2022 100.87 101.59 100.67 101.59 5,037 +1.34(+1.34%)
Mar 24, 2022 99.53 100.25 99.53 100.25 3,858 +0.69(+0.70%)
Mar 23, 2022 100.81 100.81 99.54 99.56 5,467 -1.04(-1.03%)
Mar 22, 2022 100.73 100.73 100.59 100.59 1,790 -0.08(-0.08%)
Mar 21, 2022 100.96 101.18 100.27 100.68 4,146 -0.58(-0.58%)
Mar 18, 2022 100.93 101.35 100.75 101.26 7,853 +0.17(+0.17%)
Mar 17, 2022 100.59 101.13 100.59 101.09 3,335 +1.34(+1.34%)
Mar 16, 2022 99.50 99.78 98.18 99.75 3,975 +0.96(+0.97%)
Mar 15, 2022 98.70 98.91 98.20 98.80 5,071 +0.57(+0.58%)
Mar 14, 2022 99.80 99.80 98.23 98.23 4,336 -0.76(-0.77%)
Mar 11, 2022 100.11 100.11 98.92 98.99 5,654 -0.83(-0.83%)
Mar 10, 2022 99.03 99.86 99.82 11,126 +0.35(+0.35%)
Mar 09, 2022 99.93 100.12 99.47 99.47 1,995 +1.12(+1.14%)
Mar 08, 2022 99.33 99.49 98.34 98.34 9,653 -0.84(-0.85%)
Mar 07, 2022 100.53 100.53 99.10 99.18 6,469 -1.40(-1.40%)
Mar 04, 2022 99.36 100.59 99.36 100.59 6,302 +1.00(+1.01%)
Mar 03, 2022 99.23 99.85 98.41 99.59 5,853 +1.00(+1.02%)
Mar 02, 2022 97.47 98.75 97.47 98.58 5,354 +1.95(+2.02%)
Mar 01, 2022 97.07 97.46 96.22 96.63 6,710 -0.14(-0.14%)
Feb 28, 2022 97.60 97.78 95.92 96.77 16,178 -1.60(-1.63%)
Feb 25, 2022 96.72 98.37 97.52 98.37 7,576 +2.17(+2.25%)
Feb 24, 2022 93.18 96.43 93.18 96.21 5,458 +1.55(+1.64%)
Feb 23, 2022 96.14 96.29 94.65 94.65 37,885 -1.35(-1.41%)
Feb 22, 2022 96.38 96.65 95.67 96.01 14,518 -0.31(-0.32%)
Feb 18, 2022 96.32 0 -0.68(-0.70%)
Feb 17, 2022 97.36 97.79 96.80 97.00 5,415 -0.77(-0.79%)
Feb 16, 2022 97.28 98.03 97.28 97.77 15,938 +0.25(+0.26%)
Feb 15, 2022 97.94 97.94 97.52 97.52 5,873 +0.56(+0.57%)
Feb 14, 2022 98.11 98.47 96.68 96.96 5,829 -1.12(-1.15%)
Feb 11, 2022 99.42 99.42 97.67 98.08 8,863 -0.80(-0.81%)
Feb 10, 2022 100.09 100.90 98.88 98.89 3,925 -2.47(-2.43%)
Feb 09, 2022 99.96 101.36 99.96 101.35 4,290 +2.14(+2.16%)
Feb 08, 2022 99.85 99.98 99.08 99.21 6,496 -0.28(-0.28%)
Feb 07, 2022 100.22 100.22 99.49 99.49 4,734 -0.42(-0.42%)
Feb 04, 2022 100.25 100.53 99.58 99.91 6,866 -1.02(-1.01%)
Feb 03, 2022 101.62 100.87 100.93 13,545 -0.99(-0.97%)
Feb 02, 2022 101.57 101.98 101.57 101.92 3,500 +1.15(+1.14%)
Feb 01, 2022 100.26 101.05 100.14 100.78 79,064 -0.51(-0.50%)
Jan 31, 2022 99.61 101.29 101.29 3,182 +1.50(+1.51%)
Jan 28, 2022 96.91 99.78 96.38 99.78 8,296 +2.90(+2.99%)
Jan 27, 2022 99.34 99.34 96.39 96.88 10,008 -1.77(-1.79%)
Jan 26, 2022 100.98 101.64 98.65 98.65 4,417 -1.63(-1.62%)
Jan 25, 2022 100.09 100.95 98.93 100.28 4,384 -0.39(-0.39%)
Jan 24, 2022 100.14 100.67 97.84 100.67 7,582 +0.26(+0.25%)
Jan 21, 2022 100.67 101.50 100.10 100.41 6,723 -0.30(-0.29%)
Jan 20, 2022 102.20 103.17 100.71 100.71 13,598 -1.57(-1.53%)
Jan 19, 2022 104.49 104.49 102.28 102.28 8,620 -1.35(-1.30%)
Jan 18, 2022 104.18 104.18 103.09 103.63 31,618 -1.04(-0.99%)
Jan 14, 2022 104.67 0 -0.98(-0.93%)
Jan 13, 2022 106.18 106.38 105.62 105.65 5,021 -0.09(-0.09%)
Jan 12, 2022 105.81 106.13 105.74 105.74 4,763 +0.03(+0.03%)
Jan 11, 2022 104.57 105.79 104.57 105.71 3,949 -0.15(-0.14%)
Jan 10, 2022 105.87 105.87 104.75 105.86 9,753 -0.69(-0.65%)
Jan 07, 2022 106.92 107.20 106.35 106.56 10,000 -0.57(-0.54%)
Jan 06, 2022 106.31 107.56 106.31 107.13 5,938 -0.00(-0.00%)
Jan 05, 2022 110.19 110.19 107.14 107.14 8,716 -3.10(-2.81%)
Jan 04, 2022 111.08 111.09 110.20 110.23 8,710 -0.22(-0.20%)
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.