Skip to main content

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

85.54 +0.64 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 83.09 83.43 83.09 83.14 5,672 +0.22(+0.27%)
Sep 27, 2019 83.42 83.42 82.47 82.92 6,567 -0.50(-0.60%)
Sep 26, 2019 83.18 83.58 83.11 83.41 39,311 +0.68(+0.83%)
Sep 25, 2019 83.58 83.58 82.45 82.73 7,086 +0.06(+0.08%)
Sep 24, 2019 83.07 83.18 82.45 82.67 7,762 -0.12(-0.14%)
Sep 23, 2019 84.69 84.69 82.71 82.78 7,377 +0.12(+0.14%)
Sep 20, 2019 82.96 83.01 82.64 82.67 20,325 +0.03(+0.04%)
Sep 19, 2019 82.47 82.77 82.47 82.64 6,453 +0.34(+0.42%)
Sep 18, 2019 82.58 82.58 81.79 82.29 8,682 -0.28(-0.34%)
Sep 17, 2019 82.40 82.64 82.14 82.58 20,266 +0.90(+1.10%)
Sep 16, 2019 80.89 81.67 80.89 81.67 16,656 +0.82(+1.01%)
Sep 13, 2019 81.62 81.99 80.63 80.85 6,852 -0.88(-1.08%)
Sep 12, 2019 81.91 82.06 81.57 81.74 7,611 +0.47(+0.58%)
Sep 11, 2019 81.07 81.36 80.77 81.27 38,672 +0.07(+0.08%)
Sep 10, 2019 82.12 82.12 80.62 81.20 10,251 -1.10(-1.34%)
Sep 09, 2019 82.70 82.70 82.11 82.30 265,674 -0.51(-0.61%)
Sep 06, 2019 82.73 83.08 82.61 82.81 9,988 +0.11(+0.14%)
Sep 05, 2019 83.53 83.53 82.51 82.70 13,863 -0.66(-0.80%)
Sep 04, 2019 83.27 83.43 83.18 83.36 44,409 +0.64(+0.77%)
Sep 03, 2019 81.73 82.74 81.73 82.72 5,136 +0.94(+1.15%)
Aug 30, 2019 82.17 82.17 81.63 81.78 4,065 +0.15(+0.18%)
Aug 29, 2019 81.35 81.81 81.35 81.64 9,421 +0.54(+0.67%)
Aug 28, 2019 80.90 81.24 80.87 81.09 6,543 +0.19(+0.23%)
Aug 27, 2019 81.76 81.76 80.84 80.91 5,521 -0.23(-0.29%)
Aug 26, 2019 80.81 81.16 80.62 81.14 11,562 +0.61(+0.76%)
Aug 23, 2019 81.40 81.99 80.50 80.53 12,776 -1.02(-1.25%)
Aug 22, 2019 81.07 81.61 80.62 81.54 109,604 +0.44(+0.54%)
Aug 21, 2019 81.10 81.23 80.94 81.10 7,843 +0.31(+0.38%)
Aug 20, 2019 81.10 81.43 80.72 80.79 12,639 -0.65(-0.80%)
Aug 19, 2019 81.17 81.47 80.91 81.45 8,765 +0.69(+0.85%)
Aug 16, 2019 80.29 80.86 80.05 80.76 16,609 +0.67(+0.84%)
Aug 15, 2019 79.42 80.11 79.42 80.09 66,471 +0.97(+1.23%)
Aug 14, 2019 80.32 80.32 79.11 79.11 129,370 -1.14(-1.42%)
Aug 13, 2019 80.15 80.43 79.61 80.25 45,762 +0.34(+0.42%)
Aug 12, 2019 80.54 80.54 79.92 79.92 10,822 -0.46(-0.57%)
Aug 09, 2019 80.41 80.51 79.64 80.37 163,187 -0.02(-0.02%)
Aug 08, 2019 79.33 80.42 78.95 80.39 12,535 +1.30(+1.64%)
Aug 07, 2019 78.09 79.52 77.28 79.09 45,256 +0.74(+0.95%)
Aug 06, 2019 77.81 78.82 77.61 78.35 66,070 +0.86(+1.11%)
Aug 05, 2019 78.60 78.60 76.52 77.49 22,552 -1.47(-1.86%)
Aug 02, 2019 78.86 79.08 78.39 78.96 6,039 +0.37(+0.47%)
Aug 01, 2019 78.21 79.01 78.12 78.59 17,950 -0.13(-0.17%)
Jul 31, 2019 78.93 79.53 78.71 78.73 25,234 -0.17(-0.22%)
Jul 30, 2019 79.08 79.08 78.73 78.90 7,239 +0.55(+0.70%)
Jul 29, 2019 78.45 78.56 78.34 78.35 4,556 +0.33(+0.43%)
Jul 26, 2019 78.12 78.12 77.70 78.02 1,161 +0.30(+0.39%)
Jul 25, 2019 77.95 77.95 77.67 77.72 3,810 -0.48(-0.62%)
Jul 24, 2019 78.10 78.31 77.89 78.20 6,520 +0.10(+0.13%)
Jul 23, 2019 77.26 78.10 77.26 78.10 1,636 +0.79(+1.02%)
Jul 22, 2019 77.60 77.60 77.09 77.31 2,912 -0.06(-0.08%)
Jul 19, 2019 78.81 78.81 77.37 77.37 5,807 -1.30(-1.66%)
Jul 18, 2019 78.83 78.84 78.67 78.67 5,882 -0.12(-0.15%)
Jul 17, 2019 78.70 78.79 78.40 78.79 1,055 -0.25(-0.32%)
Jul 16, 2019 78.94 79.15 78.94 79.05 3,701 -0.15(-0.19%)
Jul 15, 2019 79.86 79.86 79.18 79.20 6,402 +0.04(+0.05%)
Jul 12, 2019 79.31 79.76 78.80 79.16 7,201 -0.31(-0.39%)
Jul 11, 2019 80.11 80.11 79.26 79.46 10,387 -0.89(-1.11%)
Jul 10, 2019 80.39 80.43 79.93 80.36 11,132 +0.37(+0.46%)
Jul 09, 2019 79.30 79.99 79.30 79.99 6,111 +0.39(+0.49%)
Jul 08, 2019 79.38 79.73 79.24 79.60 3,154 +0.42(+0.53%)
Jul 05, 2019 79.26 79.54 78.31 79.18 12,543 -0.36(-0.46%)
Jul 03, 2019 79.01 79.61 79.01 79.54 4,529 +0.87(+1.11%)
Jul 02, 2019 77.44 78.67 77.44 78.67 35,154 +1.40(+1.82%)
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.