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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	83.63	84.10	83.63	84.10	3,418	-0.20(-0.24%)
Jun 25, 2024	84.83	84.83	84.00	84.30	1,532	-1.25(-1.46%)
Jun 24, 2024	85.06	86.30	85.06	85.54	6,163	+0.64(+0.75%)
Jun 21, 2024	84.72	84.91	84.52	84.91	7,395	+0.27(+0.32%)
Jun 20, 2024	83.86	84.64	83.86	84.64	2,373	-0.12(-0.14%)
Jun 18, 2024	84.89	84.96	84.74	84.76	2,141	+0.24(+0.29%)
Jun 17, 2024	84.57	84.85	83.93	84.51	1,817	-0.34(-0.40%)
Jun 14, 2024	84.58	84.85	84.58	84.85	1,961	+0.03(+0.03%)
Jun 13, 2024	84.58	85.11	84.58	84.82	3,768	+0.36(+0.42%)
Jun 12, 2024	85.30	85.30	84.46	84.46	1,641	+0.65(+0.77%)
Jun 11, 2024	82.95	84.18	82.95	83.82	2,859	-0.25(-0.30%)
Jun 10, 2024	83.95	84.36	83.95	84.07	1,355	+0.19(+0.23%)
Jun 07, 2024	83.81	84.03	83.81	83.88	8,180	-0.88(-1.04%)
Jun 06, 2024	84.48	84.76	84.35	84.76	2,019	+0.12(+0.14%)
Jun 05, 2024	85.27	85.27	84.62	84.64	3,602	-0.44(-0.52%)
Jun 04, 2024	84.19	85.16	84.19	85.08	2,104	+0.79(+0.94%)
Jun 03, 2024	84.65	84.65	84.27	84.29	4,019	-0.31(-0.36%)
May 31, 2024	83.61	84.59	83.51	84.59	1,798	+1.81(+2.19%)
May 30, 2024	82.02	82.79	82.02	82.78	2,725	+1.12(+1.37%)
May 29, 2024	81.63	81.75	81.54	81.67	2,536	-0.69(-0.84%)
May 28, 2024	83.27	83.27	82.36	82.36	1,616	-0.51(-0.62%)
May 24, 2024	83.17	83.18	82.88	82.88	2,959	-0.03(-0.04%)
May 23, 2024	85.00	85.00	82.91	82.91	3,759	-1.75(-2.06%)
May 22, 2024	85.13	85.39	84.55	84.65	24,099	-0.74(-0.87%)
May 21, 2024	85.04	85.40	85.04	85.40	3,101	+0.11(+0.13%)
May 20, 2024	85.49	85.83	85.23	85.29	12,210	-0.54(-0.63%)
May 17, 2024	85.63	85.86	85.63	85.83	5,627	-0.12(-0.14%)
May 16, 2024	86.29	86.29	85.94	85.94	1,191	-0.13(-0.15%)
May 15, 2024	85.45	86.18	85.45	86.07	2,748	+1.24(+1.47%)
May 14, 2024	84.78	84.86	84.48	84.83	6,234	+0.72(+0.85%)
May 13, 2024	83.76	84.15	83.76	84.12	2,459	+0.32(+0.39%)
May 10, 2024	84.04	84.04	83.79	83.79	2,061	-0.21(-0.25%)
May 09, 2024	83.20	84.00	83.20	84.00	7,109	+1.99(+2.43%)
May 08, 2024	82.13	82.13	81.95	82.01	4,057	-0.68(-0.83%)
May 07, 2024	82.78	82.80	82.64	82.69	1,998	+0.69(+0.84%)
May 06, 2024	82.18	82.18	81.71	82.01	3,452	+0.12(+0.14%)
May 03, 2024	82.86	82.86	81.81	81.89	2,701	+0.61(+0.75%)
May 02, 2024	80.66	81.31	80.66	81.28	1,550	+1.05(+1.30%)
May 01, 2024	80.04	80.81	80.04	80.23	38,728	+0.13(+0.17%)
Apr 30, 2024	80.67	80.94	80.10	80.10	7,066	-1.27(-1.56%)
Apr 29, 2024	80.47	81.42	80.47	81.36	2,557	+0.85(+1.06%)
Apr 26, 2024	80.60	81.23	80.51	80.51	5,420	+0.04(+0.04%)
Apr 25, 2024	80.21	80.48	80.21	80.48	2,780	-0.70(-0.86%)
Apr 24, 2024	80.92	81.17	80.65	81.17	1,094	-0.02(-0.02%)
Apr 23, 2024	81.47	81.47	81.19	81.19	866	+0.69(+0.86%)
Apr 22, 2024	79.81	80.64	79.65	80.50	1,992	+0.74(+0.93%)
Apr 19, 2024	79.80	79.84	79.59	79.76	2,270	+0.37(+0.47%)
Apr 18, 2024	79.42	79.78	79.02	79.39	5,744	+0.02(+0.03%)
Apr 17, 2024	79.90	80.07	79.36	79.36	2,846	-0.83(-1.03%)
Apr 16, 2024	81.11	81.11	80.12	80.19	4,454	-1.18(-1.45%)
Apr 15, 2024	83.29	83.29	80.98	81.37	5,068	-1.36(-1.64%)
Apr 12, 2024	83.21	83.21	82.52	82.72	4,848	-1.12(-1.34%)
Apr 11, 2024	83.34	84.15	83.17	83.84	2,433	+0.14(+0.17%)
Apr 10, 2024	84.94	84.94	83.13	83.70	3,565	-3.16(-3.64%)
Apr 09, 2024	86.29	86.86	86.06	86.86	1,777	+1.22(+1.42%)
Apr 08, 2024	85.00	85.79	85.00	85.65	3,740	+0.84(+1.00%)
Apr 05, 2024	84.00	84.80	83.97	84.80	1,365	+0.55(+0.66%)
Apr 04, 2024	85.55	85.74	84.18	84.25	5,366	-0.56(-0.66%)
Apr 03, 2024	84.44	84.92	84.44	84.81	8,762	+0.04(+0.05%)
Apr 02, 2024	84.84	84.84	84.47	84.77	2,747	-1.15(-1.34%)

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.