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

86.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 86.12 86.56 86.12 86.50 6,655 +1.05(+1.23%)
Nov 30, 2020 86.00 86.12 85.23 85.45 5,615 -0.73(-0.84%)
Nov 27, 2020 86.83 86.83 85.95 86.18 8,300 -0.55(-0.64%)
Nov 25, 2020 86.38 86.84 86.19 86.73 7,000 +0.04(+0.05%)
Nov 24, 2020 86.97 87.64 86.65 86.69 4,656 +0.43(+0.49%)
Nov 23, 2020 86.83 87.17 86.26 86.26 5,289 -0.07(-0.08%)
Nov 20, 2020 87.00 87.00 86.25 86.33 2,200 -0.45(-0.52%)
Nov 19, 2020 86.59 86.87 85.87 86.78 4,586 +0.33(+0.38%)
Nov 18, 2020 88.51 88.75 86.45 86.45 6,358 -1.73(-1.96%)
Nov 17, 2020 87.68 88.49 87.25 88.18 3,382 +0.07(+0.07%)
Nov 16, 2020 89.41 89.41 87.76 88.11 5,561 +0.67(+0.76%)
Nov 13, 2020 85.95 87.45 85.95 87.45 4,800 +2.32(+2.73%)
Nov 12, 2020 86.31 86.31 84.88 85.13 2,621 -1.04(-1.21%)
Nov 11, 2020 85.38 86.17 85.38 86.17 3,312 +0.54(+0.63%)
Nov 10, 2020 84.49 85.63 84.49 85.63 3,340 +1.39(+1.65%)
Nov 09, 2020 85.66 89.10 84.24 84.24 7,637 +2.50(+3.06%)
Nov 06, 2020 82.78 82.78 81.51 81.74 4,500 -0.56(-0.68%)
Nov 05, 2020 82.51 82.80 82.00 82.29 3,554 +0.26(+0.31%)
Nov 04, 2020 82.09 83.15 81.61 82.04 1,530 +0.04(+0.05%)
Nov 03, 2020 81.13 81.99 81.13 81.99 20,427 +1.88(+2.35%)
Nov 02, 2020 79.06 80.11 78.79 80.11 7,282 +1.99(+2.54%)
Oct 30, 2020 78.73 78.73 77.51 78.13 9,300 -0.86(-1.09%)
Oct 29, 2020 78.15 79.36 77.55 78.99 4,339 +1.07(+1.37%)
Oct 28, 2020 78.72 79.29 77.81 77.92 6,573 -2.11(-2.63%)
Oct 27, 2020 81.64 81.64 80.02 80.02 3,989 -1.25(-1.54%)
Oct 26, 2020 81.62 81.62 80.59 81.27 3,346 -1.15(-1.40%)
Oct 23, 2020 82.13 82.43 81.97 82.43 4,800 +0.49(+0.60%)
Oct 22, 2020 82.10 82.18 81.76 81.94 2,423 -0.02(-0.03%)
Oct 21, 2020 82.08 82.08 81.64 81.96 2,821 -0.22(-0.27%)
Oct 20, 2020 81.84 82.61 81.84 82.18 7,687 +0.78(+0.95%)
Oct 19, 2020 82.88 82.88 81.40 81.41 6,041 -1.48(-1.79%)
Oct 16, 2020 83.91 83.91 82.89 82.89 3,600 -0.48(-0.58%)
Oct 15, 2020 82.20 83.99 82.20 83.37 4,767 +0.39(+0.47%)
Oct 14, 2020 84.23 84.23 82.98 82.98 2,307 -1.04(-1.24%)
Oct 13, 2020 84.98 84.98 83.95 84.02 3,895 -1.41(-1.65%)
Oct 12, 2020 84.90 85.54 84.90 85.43 2,568 +0.43(+0.50%)
Oct 09, 2020 86.12 86.12 84.75 85.01 4,900 -0.32(-0.37%)
Oct 08, 2020 84.90 85.33 84.90 85.33 4,107 +1.25(+1.48%)
Oct 07, 2020 84.61 84.61 83.80 84.08 2,741 +0.08(+0.09%)
Oct 06, 2020 84.77 85.12 83.70 84.00 8,286 -0.50(-0.59%)
Oct 05, 2020 83.11 84.50 83.11 84.50 4,327 +0.33(+0.39%)
Oct 02, 2020 81.33 84.17 81.33 84.17 2,700 +1.66(+2.01%)
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.