NYSEArca - Delayed Quote USD

Invesco Active U.S. Real Estate Fund (PSR)

92.39
+0.09
+(0.09%)
At close: June 6 at 2:52:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202592.3992.3992.3992.3992.39600
Jun 6, 202592.4392.4392.1692.3092.30800
Jun 5, 202591.8392.0891.6791.6891.681,300
Jun 4, 202591.9391.9391.9391.9391.93500
Jun 3, 202591.7891.9491.6991.8191.811,800
Jun 2, 202591.6892.1791.6892.1792.17700
May 30, 202591.7092.1591.7092.1592.151,300
May 29, 202592.3492.3491.7191.9391.931,000
May 28, 202590.9791.1590.7091.1591.151,800
May 27, 202590.4391.5890.4091.3491.342,600
May 23, 202589.5689.9489.3589.8689.86900
May 22, 202589.8889.8889.8789.8789.87400
May 21, 202591.0291.0290.2690.2690.261,200
May 20, 202592.5992.5992.4392.4892.481,200
May 19, 202591.8892.9791.8892.9492.941,300
May 16, 202592.8692.8692.8692.8692.86600
May 15, 202591.0791.6291.0791.6291.621,100
May 14, 202590.3490.3490.0590.1090.101,200
May 13, 202590.8690.8690.8690.8690.86300
May 12, 202592.0492.3791.9691.9691.961,000
May 9, 202591.5091.9791.5091.7091.70600
May 8, 202591.8591.8591.1891.1891.18700
May 7, 202592.3892.4791.6491.6691.662,400
May 6, 202592.1892.1891.5191.6691.661,500
May 5, 202592.4692.4692.0792.0792.071,600
May 2, 202592.2592.4992.1392.2992.291,500
May 1, 202591.0191.4991.0191.2591.257,400
Apr 30, 202589.6891.1789.6891.1791.171,800
Apr 29, 202589.6790.8089.6790.3890.382,700
Apr 28, 202589.2989.9989.2989.9989.99600
Apr 25, 202589.4089.4688.7989.3289.323,300
Apr 24, 202589.2589.9989.2589.5389.531,500
Apr 23, 202589.0389.3488.9789.3389.331,200
Apr 22, 202588.7489.2188.6589.2189.21800
Apr 21, 202588.6588.6586.6487.5387.531,700
Apr 17, 202589.3389.3389.3389.3389.33800
Apr 16, 202588.3288.3288.0188.0888.081,300
Apr 15, 202587.9488.5587.9487.9787.973,000
Apr 14, 202587.1488.0987.1087.7687.762,900
Apr 11, 202584.1286.0984.0586.0986.098,600
Apr 10, 202585.7885.7884.3284.7884.785,400
Apr 9, 202581.0286.5780.3386.5786.579,800
Apr 8, 202585.2585.2581.9281.9281.924,400
Apr 7, 202584.9484.9484.1084.1084.101,500
Apr 4, 202588.1488.9386.6286.6286.623,200
Apr 3, 202590.7890.7890.4390.4390.4310,600
Apr 2, 202592.2793.0792.2793.0793.072,500
Apr 1, 202592.6992.6992.6992.6992.69300
Mar 31, 202591.7292.7491.7292.5392.531,300
Mar 28, 202591.3691.6791.2791.6791.671,400
Mar 27, 202591.7891.7891.7091.7091.703,000
Mar 26, 202591.6792.0491.6792.0492.041,200
Mar 25, 202592.3492.3491.5591.5591.551,300
Mar 24, 2025 0.56 Dividend
Mar 24, 202592.3092.7292.3092.7292.721,800
Mar 21, 202592.1492.2691.9791.9791.411,000
Mar 20, 202593.2493.2492.9492.9492.371,200
Mar 19, 202592.9893.6892.9893.0592.481,100
Mar 18, 202593.2693.5892.9193.0292.453,500
Mar 17, 202592.9393.5092.9393.4592.881,900
Mar 14, 202590.9091.9590.9091.9591.395,300
Mar 13, 202590.7490.8390.1490.1589.602,300
Mar 12, 202591.4491.9791.4491.7891.221,200
Mar 11, 202591.7492.4991.7492.2191.651,700
Mar 10, 202593.9294.6793.1293.1392.563,900
Mar 7, 202593.4994.3893.4994.0793.504,200
Mar 6, 202595.1395.1393.5593.5592.981,800
Mar 5, 202595.0995.8394.7295.7395.152,500
Mar 4, 202595.7995.7994.7594.7594.1719,900
Mar 3, 202595.2596.2495.2595.8495.261,800
Feb 28, 202594.4095.0394.4095.0394.45900
Feb 27, 202594.4094.5094.4094.4093.83800
Feb 26, 202594.2494.2493.7293.7293.15900
Feb 25, 202594.1894.2994.1694.2993.727,500
Feb 24, 202593.1193.4993.1193.1692.591,700
Feb 21, 202593.5593.5592.4692.9492.373,100
Feb 20, 202593.1393.6692.9393.5692.991,600
Feb 19, 202592.6793.0292.6792.9692.392,700
Feb 18, 202592.4093.1192.4093.0392.461,500
Feb 14, 202593.5293.5292.7792.7792.215,200
Feb 13, 202591.6393.2391.6393.2392.662,000
Feb 12, 202591.5092.0691.5092.0691.50900
Feb 11, 202591.9192.5991.8192.5992.031,800
Feb 10, 202591.7291.9891.7291.9191.351,400
Feb 7, 202592.2692.2691.6592.0591.491,600
Feb 6, 202592.1892.3191.7792.3191.755,100
Feb 5, 202591.5891.8691.5891.8691.301,400
Feb 4, 202590.3890.6989.9490.6290.074,600
Feb 3, 202589.7690.6489.4690.6490.091,300
Jan 31, 202591.4191.4190.8090.8090.251,100
Jan 30, 202590.9291.3890.9290.9290.372,100
Jan 29, 202591.2291.2289.6689.8289.272,900
Jan 28, 202591.9291.9291.0691.0690.51400
Jan 27, 202590.9992.1890.9992.1891.622,200
Jan 24, 202590.7491.3290.7491.0690.514,700
Jan 23, 202589.5490.6189.5490.6190.061,600
Jan 22, 202590.7490.7489.9589.9689.412,000
Jan 21, 202591.1591.6691.1591.6691.107,700
Jan 17, 202590.6790.6790.2190.2189.661,600
Jan 16, 202588.9990.1588.9990.1489.593,800
Jan 15, 202589.4589.4588.2688.2887.743,200
Jan 14, 202588.0688.5088.0688.4087.863,600
Jan 13, 202586.5287.6386.4887.6387.101,500
Jan 10, 202587.9587.9586.5386.5786.0412,900
Jan 8, 202587.8388.7887.8388.7888.2429,900
Jan 7, 202589.0889.0888.3088.5688.022,100
Jan 6, 202590.4290.5389.1989.1988.652,600
Jan 3, 202590.5490.7190.5390.6390.084,700
Jan 2, 202590.1490.3089.4789.4788.932,100
Dec 31, 202489.9090.3789.6590.2989.7412,200
Dec 30, 202488.6089.5188.6089.5188.963,200
Dec 27, 202490.4691.0589.9189.9189.361,500
Dec 26, 202490.7890.8690.7690.8190.262,600
Dec 24, 202489.4590.6589.4590.6590.101,300
Dec 23, 2024 0.686 Dividend
Dec 23, 202489.2890.0089.1590.0089.455,800
Dec 20, 202489.0691.1389.0690.3389.1010,400
Dec 19, 202490.8590.8589.0289.0287.816,100
Dec 18, 202493.9093.9090.2690.2689.032,700
Dec 17, 202494.0494.6893.8193.9392.654,000
Dec 16, 202495.2195.2194.2294.2392.944,300
Dec 13, 202494.7094.8594.5294.8593.561,800
Dec 12, 202495.6795.6794.8394.8393.549,600
Dec 11, 202495.2295.2795.0395.1293.823,300
Dec 10, 202496.0796.0795.3795.3794.071,200
Dec 9, 202496.8696.8796.7796.8195.492,000
Dec 6, 202496.6096.6096.1196.5995.273,700
Dec 5, 202496.4996.8396.4696.7795.453,000
Dec 4, 202496.7996.9196.7496.9095.583,200
Dec 3, 202497.1197.2796.9696.9795.653,900
Dec 2, 202497.8797.8797.3497.5696.232,400
Nov 29, 202499.7899.7899.0299.0297.671,200
Nov 27, 2024100.02100.0299.5599.5598.193,100
Nov 26, 202498.3099.1398.3099.0297.672,200
Nov 25, 202498.5098.8998.2198.5397.195,300
Nov 22, 202497.2197.5097.1297.3496.016,400
Nov 21, 202496.2297.0596.2296.7495.428,600
Nov 20, 202496.1296.3996.0196.2194.9011,100
Nov 19, 202496.0796.7896.0796.7095.384,700
Nov 18, 202494.9595.9894.9595.9894.674,900
Nov 15, 202494.3095.2994.3095.2193.912,700
Nov 14, 202495.8795.8794.8394.8393.543,100
Nov 13, 202496.2696.2695.6695.6694.362,500
Nov 12, 202496.1296.1295.3295.3294.023,000
Nov 11, 202497.4597.4596.5396.5595.236,900
Nov 8, 202496.1397.0196.1397.0095.682,600
Nov 7, 202494.7895.7394.7895.5594.252,900
Nov 6, 202496.4596.4594.1094.5893.294,900
Nov 5, 202495.1796.3195.1796.2494.933,500
Nov 4, 202494.9595.2494.8895.2493.941,900
Nov 1, 202495.9695.9694.3094.3093.014,200
Oct 31, 202496.2596.7495.4195.4194.113,100
Oct 30, 202496.2797.1296.2796.9295.601,600
Oct 29, 202497.0397.0396.3896.3895.072,600
Oct 28, 202498.0098.0097.1397.1395.811,300
Oct 25, 202498.4798.4796.8996.8995.573,300
Oct 24, 202498.3998.5097.8197.8196.481,200
Oct 23, 202497.6498.1197.6498.0896.742,400
Oct 22, 202497.1697.3497.0997.1195.794,500
Oct 21, 202497.7297.7296.9996.9995.675,100
Oct 18, 202498.6498.8698.4898.8697.514,500
Oct 17, 202497.7998.2597.7198.1096.761,600
Oct 16, 202497.9798.8297.9798.7797.422,900
Oct 15, 202497.0098.3297.0097.6196.282,600
Oct 14, 202495.3596.4495.3596.4495.121,500
Oct 11, 202495.5495.5995.4095.5994.29400
Oct 10, 202494.5794.7994.5194.7993.501,300
Oct 9, 202495.5495.5495.2395.4794.171,100
Oct 8, 202495.5395.6095.5395.6094.301,500
Oct 7, 202495.7695.7695.3195.5794.271,800
Oct 4, 202496.0396.2595.7196.2594.947,400
Oct 3, 202496.8196.8196.5896.6995.373,200
Oct 2, 202497.0897.4197.0297.4196.085,500
Oct 1, 202498.8998.8997.5997.9296.581,500
Sep 30, 202498.1898.5198.0798.5097.161,400
Sep 27, 202498.0898.1497.8097.8496.511,000
Sep 26, 202499.1099.1097.5497.6796.342,000
Sep 25, 202498.6898.7198.6898.7197.36700
Sep 24, 202498.7599.4198.7599.1897.837,800
Sep 23, 2024 0.687 Dividend
Sep 23, 202498.1499.0998.1499.0997.742,400
Sep 20, 202498.7498.7498.7498.7496.72500
Sep 19, 2024100.06100.0698.6199.0697.038,900
Sep 18, 202499.5399.7799.0099.1097.074,700
Sep 17, 202499.6799.9399.2399.2597.222,900
Sep 16, 202499.57100.1799.5799.9397.883,400
Sep 13, 202498.9099.4198.9099.4197.371,400
Sep 12, 202498.4898.4897.5198.3896.362,100
Sep 11, 202497.1598.1697.0698.1696.151,800
Sep 10, 202497.7998.3597.7998.3596.332,200
Sep 9, 202496.2397.1696.2397.0395.043,100
Sep 6, 202495.5696.0195.4896.0194.04900
Sep 5, 202496.8997.2696.1896.1894.211,200
Sep 4, 202496.4697.1596.4196.6294.6438,800
Sep 3, 202495.7096.5195.7096.1394.161,200
Aug 30, 202495.7596.0595.1896.0594.081,200
Aug 29, 202495.1895.1895.1395.1393.18400
Aug 28, 202495.5295.6295.5295.6293.66600
Aug 27, 202495.8495.8895.5395.8893.913,900
Aug 26, 202495.6195.6195.5695.5693.60600
Aug 23, 202495.1395.7695.1395.7493.781,400
Aug 22, 202493.8293.8293.7993.7991.87700
Aug 21, 202492.9693.4592.9693.4591.531,200
Aug 20, 202492.8793.1092.7793.1091.194,400
Aug 19, 202492.6293.1492.6293.0191.105,400
Aug 16, 202492.3392.4292.1392.4290.53800
Aug 15, 202492.7392.8392.4692.4690.564,000
Aug 14, 202492.4693.0692.4692.7990.89800
Aug 13, 202491.9592.4891.9592.4890.581,000
Aug 12, 202492.0992.0991.4691.6789.794,400
Aug 9, 202492.0892.5092.0892.3590.464,500
Aug 8, 202491.4592.0491.4592.0390.144,500
Aug 7, 202492.8092.8991.1091.1089.231,700
Aug 6, 202490.2592.8890.2592.0590.162,400
Aug 5, 202491.7991.7990.1190.1188.261,400
Aug 2, 202493.0893.0892.0692.8390.931,300
Aug 1, 202492.5592.7592.0192.7590.853,100
Jul 31, 202491.6892.3891.6891.9690.071,500
Jul 30, 202491.4392.1891.4392.1890.291,600
Jul 29, 202491.1691.3990.5991.3989.521,200
Jul 26, 202490.8390.8590.8390.8588.99800
Jul 25, 202489.1889.3889.1889.2287.392,300
Jul 24, 202491.0491.3589.7489.7887.943,200
Jul 23, 202491.3291.6791.1691.2389.363,300
Jul 22, 202490.7991.4690.7991.3589.482,200
Jul 19, 202490.9690.9690.2990.5388.671,500
Jul 18, 202492.6592.7190.8590.8588.991,000
Jul 17, 202492.1992.2391.4491.6889.801,600
Jul 16, 202490.6091.1090.3891.1089.232,900
Jul 15, 202490.0590.0889.9790.0188.161,500
Jul 12, 202489.5490.2289.4289.6887.846,000
Jul 11, 202488.4088.8388.4088.8387.013,800
Jul 10, 202485.8086.3185.8086.2684.496,900
Jul 9, 202485.0685.6285.0685.5883.831,400
Jul 8, 202485.6085.7585.2985.5783.8215,600
Jul 5, 202484.8685.5184.8685.4083.651,800
Jul 3, 202485.3085.3085.1285.1783.427,300
Jul 2, 202484.6485.1284.6485.0483.302,600
Jul 1, 202485.3485.5084.7984.8283.082,600
Jun 28, 202484.8685.6184.8685.6183.863,400
Jun 27, 202484.5084.7484.1084.6782.931,700
Jun 26, 202483.6384.1083.6384.1082.383,400
Jun 25, 202484.8384.8384.0084.3082.571,500
Jun 24, 2024 0.699 Dividend
Jun 24, 202485.0686.3085.0685.5483.796,200
Jun 21, 202485.4285.6185.2285.6183.177,300
Jun 20, 202484.5585.3384.5585.3382.902,400
Jun 18, 202485.5985.6685.4485.4583.012,100
Jun 17, 202485.2785.5584.6285.2182.781,800
Jun 14, 202485.2885.5585.2885.5583.111,900
Jun 13, 202485.2885.8185.2885.5283.083,700
Jun 12, 202486.0086.0085.1685.1682.731,600
Jun 11, 202483.6384.8783.6384.5182.102,800
Jun 10, 202484.6485.0684.6484.7682.341,300

Related Tickers