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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	96.13	97.01	96.13	97.00	2,582	+1.45(+1.52%)
Nov 07, 2024	94.78	95.73	94.78	95.55	2,885	+0.97(+1.02%)
Nov 06, 2024	96.45	96.45	94.10	94.58	4,882	-1.66(-1.72%)
Nov 05, 2024	95.17	96.31	95.17	96.24	3,477	+0.99(+1.04%)
Nov 04, 2024	94.95	95.24	94.88	95.24	1,877	+0.95(+1.00%)
Nov 01, 2024	95.96	95.96	94.30	94.30	4,156	-1.11(-1.17%)
Oct 31, 2024	96.25	96.74	95.41	95.41	3,138	-1.51(-1.56%)
Oct 30, 2024	96.27	97.12	96.27	96.92	1,639	+0.54(+0.56%)
Oct 29, 2024	97.03	97.03	96.38	96.38	2,620	-0.74(-0.77%)
Oct 28, 2024	98.00	98.00	97.13	97.13	1,333	+0.24(+0.25%)
Oct 25, 2024	98.47	98.47	96.89	96.89	3,340	-0.92(-0.94%)
Oct 24, 2024	98.39	98.50	97.81	97.81	1,168	-0.27(-0.27%)
Oct 23, 2024	97.64	98.11	97.64	98.08	2,382	+0.97(+1.00%)
Oct 22, 2024	97.16	97.34	97.08	97.11	4,517	+0.12(+0.13%)
Oct 21, 2024	97.72	97.72	96.99	96.99	5,120	-1.87(-1.90%)
Oct 18, 2024	98.64	98.86	98.48	98.86	4,531	+0.76(+0.78%)
Oct 17, 2024	97.78	98.25	97.71	98.10	1,554	-0.67(-0.68%)
Oct 16, 2024	97.97	98.82	97.97	98.77	2,929	+1.16(+1.19%)
Oct 15, 2024	97.00	98.32	97.00	97.61	2,571	+1.17(+1.21%)
Oct 14, 2024	95.34	96.44	95.34	96.44	1,546	+0.85(+0.89%)
Oct 11, 2024	95.54	95.59	95.40	95.59	378	+0.80(+0.84%)
Oct 10, 2024	94.56	94.79	94.51	94.79	1,268	-0.68(-0.71%)
Oct 09, 2024	95.54	95.54	95.23	95.47	1,051	-0.13(-0.14%)
Oct 08, 2024	95.53	95.60	95.53	95.60	1,488	+0.03(+0.04%)
Oct 07, 2024	95.76	95.76	95.31	95.57	1,752	-0.68(-0.71%)
Oct 04, 2024	96.03	96.25	95.71	96.25	7,429	-0.44(-0.45%)
Oct 03, 2024	96.81	96.81	96.58	96.69	3,209	-0.72(-0.74%)
Oct 02, 2024	97.08	97.41	97.02	97.41	5,516	-0.52(-0.53%)
Oct 01, 2024	98.89	98.89	97.59	97.92	1,485	-0.58(-0.58%)
Sep 30, 2024	98.18	98.51	98.07	98.50	1,386	+0.66(+0.68%)
Sep 27, 2024	98.08	98.14	97.80	97.84	997	+0.17(+0.18%)
Sep 26, 2024	99.10	99.10	97.54	97.67	2,018	-1.04(-1.06%)
Sep 25, 2024	98.68	98.71	98.68	98.71	727	-0.47(-0.47%)
Sep 24, 2024	98.75	99.41	98.75	99.18	7,804	+0.08(+0.09%)
Sep 23, 2024	98.14	99.09	98.14	99.09	2,358	+1.04(+1.06%)
Sep 20, 2024	98.05	98.05	98.05	98.05	456	-0.32(-0.33%)
Sep 19, 2024	99.36	99.36	97.93	98.37	8,982	-0.04(-0.04%)
Sep 18, 2024	98.84	99.08	98.31	98.41	4,737	-0.15(-0.15%)
Sep 17, 2024	98.98	99.23	98.54	98.56	2,899	-0.67(-0.67%)
Sep 16, 2024	98.88	99.47	98.88	99.23	3,405	+0.52(+0.52%)
Sep 13, 2024	98.21	98.71	98.21	98.71	1,453	+1.01(+1.04%)
Sep 12, 2024	97.79	97.79	96.83	97.70	2,157	+0.23(+0.23%)
Sep 11, 2024	96.47	97.47	96.38	97.47	1,819	-0.19(-0.20%)
Sep 10, 2024	97.11	97.66	97.11	97.66	2,176	+1.31(+1.36%)
Sep 09, 2024	95.56	96.48	95.56	96.35	3,078	+1.01(+1.06%)
Sep 06, 2024	94.90	95.35	94.82	95.35	926	-0.16(-0.17%)
Sep 05, 2024	96.22	96.58	95.51	95.51	1,166	-0.43(-0.45%)
Sep 04, 2024	95.79	96.47	95.74	95.94	39,050	+0.48(+0.50%)

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.