Quantcast

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

(ETF)
PSR 
$80.1597
*  
0.2959
0.37%
Get PSR Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading PSR now


Community Rating:
 
 
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 22-OCT-2018 TO 22-JAN-2019

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.
16:00 N/A 81.13 79.7901 80.1597 5,038
01/22/2019 81.13 81.13 79.7901 80.1597 5,038
01/18/2019 80.1918 80.4556 80.1918 80.4556 743
01/17/2019 80.0773 80.3212 80.0773 80.3212 460
01/16/2019 80.07 80.1909 80.07 80.1909 276
01/15/2019 78.7 79.55 78.7 79.5008 710
01/14/2019 78.765 78.89 78.655 78.655 468
01/11/2019 78.77 79.03 78.6793 79.03 4,222
01/10/2019 78.4678 78.72 78.4678 78.7143 590
01/09/2019 77.12 77.72 77.12 77.6873 1,964
01/08/2019 76.9526 77.7773 76.9526 77.703 748
01/07/2019 76.75 76.79 76.2188 76.2188 1,724
01/04/2019 75.693 75.7452 75.6614 75.6614 613
01/03/2019 75.36 75.37 74.85 74.85 4,892
01/02/2019 74.93 74.93 74.44 74.51 4,332
12/31/2018 76.88 76.88 75.2075 76.33 11,133
12/28/2018 76.22 76.2609 75.5399 75.8588 4,000
12/27/2018 74.3 75.5355 74.01 75.5355 1,322
12/26/2018 74.35 75.53 73.28 75.53 3,253
12/24/2018 76.42 76.42 73.515 73.515 1,399
12/21/2018 77.76 79.65 77.0872 77.0872 1,169
12/20/2018 78.7343 78.8 77.471 77.8757 4,270
12/19/2018 79.3547 79.3547 79.3547 79.3547 143
12/18/2018 81.35 81.35 79.6581 79.9151 812
12/17/2018 83.02 83.02 79.2146 79.2146 2,076
12/14/2018 81.85 82.059 81.6701 82.059 599
12/13/2018 82.7462 82.75 82.3338 82.3338 916
12/12/2018 81.616 81.616 81.616 81.616 219
12/11/2018 83.57 85.34 83.3922 83.3922 3,734
12/10/2018 83.0251 83.0251 82.85 83.0146 713
12/07/2018 83.83 83.83 83.5939 83.5939 815
12/06/2018 82.33 84.5851 82.08 84.5851 1,967
12/04/2018 83.39 85.94 83 83.12 9,071
12/03/2018 84.65 84.65 83.07 83.45 4,554
11/30/2018 83.05 83.06 82.6081 82.6081 1,606
11/29/2018 82.6802 82.8215 82.6802 82.8215 326
11/28/2018 81.78 82.4701 81.78 82.4701 920
11/27/2018 81.22 82.17 81.22 81.95 2,329
11/26/2018 81.15 82.6031 81.05 81.46 3,052
11/23/2018 81.01 81.15 81.01 81.15 706
11/21/2018 81.5 82.04 81.5 82.04 811
11/20/2018 81.8582 81.8582 81.53 81.53 1,210
11/19/2018 82.4 83.17 82.4 82.48 2,312
11/16/2018 81.5 82.38 81.5 82.28 2,975
11/15/2018 81.09 81.09 80.65 81.0199 1,042
11/14/2018 81.96 81.96 81.96 81.96 00
11/13/2018 81.8405 82.1109 81.78 81.96 1,543
11/12/2018 82.51 82.56 82.31 82.56 1,208
11/09/2018 81.24 82.24 81.24 81.39 2,615
11/08/2018 81.14 81.67 81.14 81.58 1,206
11/07/2018 81.18 81.18 81.18 81.18 312
11/06/2018 81.27 81.27 80.3012 80.3485 2,522
11/05/2018 81 81 79.96 80.47 1,394
11/02/2018 78.54 78.54 78.23 78.23 3,693
11/01/2018 80.32 80.32 80.32 80.32 00
10/31/2018 80.32 80.32 80.32 80.32 252
10/30/2018 80.8935 80.8935 80.4596 80.4596 379
10/29/2018 79.195 79.7528 79.18 79.7227 1,486
10/26/2018 78.26 78.74 78.26 78.41 1,387
10/25/2018 79.4 79.96 79.4 79.94 3,379
10/24/2018 79.21 79.4 79.21 79.4 665
10/23/2018 77.6677 78.62 77.5954 78.62 497
10/22/2018 79.65 79.65 78.5431 78.5651 1,336
*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