Skip to main content

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

87.99 +0.60 (+0.69%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 86.70 87.39 86.70 87.39 1,399 +2.11(+2.48%)
Mar 26, 2024 85.89 85.89 85.28 85.28 2,701 -0.47(-0.54%)
Mar 25, 2024 86.15 86.15 85.71 85.74 2,575 -0.28(-0.33%)
Mar 22, 2024 87.12 87.12 85.98 86.02 2,712 -1.11(-1.28%)
Mar 21, 2024 87.14 87.46 86.74 87.14 2,908 +0.62(+0.71%)
Mar 20, 2024 85.72 86.72 85.72 86.52 4,260 +0.27(+0.31%)
Mar 19, 2024 85.81 86.27 85.70 86.25 3,620 +0.23(+0.26%)
Mar 18, 2024 86.45 86.54 86.03 86.03 3,857 -0.30(-0.34%)
Mar 15, 2024 86.23 86.45 85.81 86.32 3,052 -0.11(-0.13%)
Mar 14, 2024 87.65 87.65 85.83 86.44 3,530 -1.33(-1.52%)
Mar 13, 2024 88.72 88.72 87.77 87.77 3,196 -0.69(-0.78%)
Mar 12, 2024 88.62 88.62 87.84 88.45 4,907 -0.35(-0.39%)
Mar 11, 2024 88.98 89.06 88.75 88.80 2,482 -0.56(-0.63%)
Mar 08, 2024 89.25 89.39 89.25 89.36 3,281 +0.97(+1.10%)
Mar 07, 2024 88.21 88.39 87.90 88.39 1,868 +0.33(+0.37%)
Mar 06, 2024 88.17 88.17 87.70 88.06 4,715 +0.43(+0.49%)
Mar 05, 2024 88.77 88.77 87.63 87.63 2,397 -0.96(-1.08%)
Mar 04, 2024 86.92 88.68 86.92 88.59 7,682 +1.21(+1.39%)
Mar 01, 2024 86.80 87.38 86.69 87.38 5,520 +0.77(+0.88%)
Feb 29, 2024 86.33 86.93 86.28 86.61 4,191 +1.00(+1.16%)
Feb 28, 2024 84.76 86.17 84.76 85.62 2,893 +0.90(+1.07%)
Feb 27, 2024 84.85 84.85 84.44 84.71 5,043 +0.25(+0.29%)
Feb 26, 2024 85.42 85.69 84.38 84.47 4,795 -1.24(-1.44%)
Feb 23, 2024 86.38 86.38 85.66 85.70 17,575 -0.54(-0.63%)
Feb 22, 2024 85.97 86.29 85.88 86.25 2,349 +0.15(+0.17%)
Feb 21, 2024 85.43 86.10 85.43 86.10 6,219 +0.67(+0.78%)
Feb 20, 2024 85.37 85.82 85.28 85.43 3,037 -0.31(-0.37%)
Feb 16, 2024 85.59 86.20 85.59 85.74 18,111 -0.97(-1.12%)
Feb 15, 2024 85.40 86.74 85.40 86.71 4,279 +1.99(+2.35%)
Feb 14, 2024 84.50 85.19 84.38 84.72 9,188 +0.55(+0.65%)
Feb 13, 2024 83.86 84.18 83.52 84.17 5,089 -1.95(-2.26%)
Feb 12, 2024 85.71 86.52 85.71 86.12 6,109 +0.28(+0.32%)
Feb 09, 2024 86.07 86.07 85.35 85.85 6,714 -0.13(-0.15%)
Feb 08, 2024 85.02 86.08 85.02 85.98 7,532 +1.05(+1.23%)
Feb 07, 2024 84.47 85.26 84.47 84.93 8,747 -0.36(-0.42%)
Feb 06, 2024 84.43 85.37 84.43 85.29 14,092 +0.71(+0.84%)
Feb 05, 2024 85.10 85.10 84.51 84.58 4,034 -1.80(-2.08%)
Feb 02, 2024 86.57 86.57 85.12 86.38 4,290 -1.05(-1.20%)
Feb 01, 2024 85.37 87.42 85.37 87.42 45,383 +1.56(+1.81%)
Jan 31, 2024 86.94 87.45 85.86 85.86 2,176 -0.91(-1.05%)
Jan 30, 2024 86.77 87.49 86.68 86.77 2,632 -1.01(-1.15%)
Jan 29, 2024 86.95 87.79 86.95 87.78 23,262 +0.53(+0.61%)
Jan 26, 2024 87.07 87.42 87.07 87.25 2,132 -0.18(-0.20%)
Jan 25, 2024 87.92 87.92 87.22 87.43 1,807 +0.88(+1.01%)
Jan 24, 2024 88.79 88.79 86.55 86.55 4,114 -1.33(-1.52%)
Jan 23, 2024 89.02 89.07 87.78 87.89 2,666 -0.73(-0.82%)
Jan 22, 2024 88.78 89.53 88.29 88.62 8,950 +0.41(+0.46%)
Jan 19, 2024 87.31 88.43 87.19 88.21 74,695 +1.11(+1.27%)
Jan 18, 2024 86.88 87.10 86.82 87.10 3,501 -0.64(-0.73%)
Jan 17, 2024 88.51 88.63 87.20 87.75 4,434 -1.58(-1.77%)
Jan 16, 2024 89.45 89.89 89.10 89.32 7,080 -0.59(-0.66%)
Jan 12, 2024 90.06 90.33 89.68 89.92 10,576 +0.59(+0.66%)
Jan 11, 2024 89.79 89.79 89.06 89.33 5,983 -0.66(-0.73%)
Jan 10, 2024 90.25 90.37 89.86 89.98 2,046 +0.11(+0.13%)
Jan 09, 2024 89.60 89.88 89.57 89.87 2,146 -0.58(-0.64%)
Jan 08, 2024 89.07 90.47 89.07 90.45 12,773 +1.15(+1.28%)
Jan 05, 2024 89.01 89.83 88.98 89.30 3,534 -0.17(-0.19%)
Jan 04, 2024 89.44 89.92 89.31 89.47 10,618 -0.15(-0.17%)
Jan 03, 2024 90.89 90.89 89.61 89.62 55,343 -2.00(-2.19%)
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.