Quantcast

Invesco Active U.S. Real Estate Fund Historical Stock Prices

(ETF)
PSR 
$78.8603
*  
unch
unch
Get PSR Alerts
*Delayed - data as of Oct. 17, 2018 14:14 ET  -  Find a broker to begin trading PSR now


Community Rating:
View:    PSR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:14 77.80 N/A N/A 78.8603 0
10/16/2018 77.8 78.8603 77.8 78.8603 402
10/15/2018 77.6352 77.8299 77.601 77.8299 1,091
10/12/2018 77.83 77.83 76.48 76.48 1,166
10/11/2018 78.455 78.455 76.83 76.83 1,247
10/10/2018 80.3029 80.3029 80.3029 80.3029 419
10/09/2018 80.5068 80.5068 80.5068 80.5068 00
10/08/2018 80.5068 80.5068 80.5068 80.5068 345
10/05/2018 79.5333 79.5333 79.322 79.322 558
10/04/2018 79.0597 79.0735 79.0597 79.0735 755
10/03/2018 80.34 80.34 79.39 79.39 537
10/02/2018 81.03 81.03 80.41 80.41 2,510
10/01/2018 81.29 81.29 81.0666 81.1066 583
09/28/2018 80.5458 81.1799 80.5457 81.1799 4,080
09/27/2018 80.17 80.5782 80.17 80.4182 2,705
09/26/2018 80.94 80.94 80.62 80.62 1,619
09/25/2018 81.21 81.21 80.8938 80.8938 3,085
09/24/2018 81.55 81.73 80.75 80.75 1,017
09/21/2018 83.1599 83.1599 83.0538 83.1086 1,180
09/20/2018 81.89 82.77 81.88 82.73 1,853
09/19/2018 82.89 82.89 82.3 82.3 7,623
09/18/2018 83.31 83.39 83.2268 83.2268 32,971
09/17/2018 83.74 83.77 83.71 83.71 17,709
09/14/2018 82.8494 83.1869 82.8494 83.1869 1,693
09/13/2018 84.0539 84.0539 84.0539 84.0539 382
09/12/2018 83.648 83.65 83.4401 83.4401 908
09/11/2018 83.53 83.53 83.4314 83.4314 863
09/10/2018 83.8805 83.8805 83.47 83.47 1,068
09/07/2018 83.02 83.02 83.02 83.02 484
09/06/2018 84.0525 84.0525 84.0525 84.0525 519
09/05/2018 83.6562 83.894 83.6562 83.894 461
09/04/2018 84.27 84.27 83.75 83.75 855
08/31/2018 84.06 84.22 84.05 84.1 2,134
08/30/2018 84.0901 84.14 83.9683 84.14 478
08/29/2018 84.57 84.57 84.25 84.35 1,245
08/28/2018 83.16 83.92 83.16 83.92 1,202
08/27/2018 83.025 83.145 82.995 83.0904 878
08/24/2018 83.1251 83.5 83.1251 83.41 2,089
08/23/2018 83.64 83.64 83.05 83.092 792
08/22/2018 83.285 83.285 83.095 83.24 1,147
08/21/2018 83.69 83.7613 83.541 83.7613 1,295
08/20/2018 84.47 84.67 84.47 84.67 985
08/17/2018 84.24 84.29 84.224 84.29 1,012
08/16/2018 83.265 83.52 83.265 83.47 977
08/15/2018 83.02 83.02 82.0644 82.79 2,039
08/14/2018 82.46 82.46 82.2 82.288 1,887
08/13/2018 81.68 81.82 81.68 81.76 5,215
08/10/2018 82.28 82.28 81.88 81.902 5,693
08/09/2018 82.62 82.62 82.55 82.55 1,613
08/08/2018 82.62 82.62 82.512 82.512 1,896
08/07/2018 82.7335 82.8744 82.67 82.862 4,157
08/06/2018 83.008 83.21 82.94 83.04 8,471
08/03/2018 82.737 83.06 82.737 83.044 2,840
08/02/2018 82.511 82.53 82.511 82.53 1,126
08/01/2018 81.749 82.1 81.51 82.1 1,563
07/31/2018 80.46 82.28 80.46 82.23 1,199
07/30/2018 80.51 80.59 80.51 80.59 668
07/27/2018 81.89 81.89 80.4572 80.6 6,953
07/26/2018 81.3204 81.36 81.3179 81.36 491
07/25/2018 80.4818 80.4818 80.4818 80.4818 00
07/24/2018 80.31 80.555 79.9888 80.4818 2,653
07/23/2018 80.71 80.95 80.5 80.8 827
07/20/2018 81.01 81.05 81.01 81.05 803
07/19/2018 81.9148 81.9341 81.851 81.9216 1,029
07/18/2018 82.03 82.03 80.5593 80.96 1,826
07/17/2018 81.99 82.02 81.2111 81.2111 1,136
07/16/2018 81.98 81.98 81.48 81.89 958
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio