Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
90.22
+0.08 (0.08%)
At close: Jan 17, 2025, 3:58 PM
90.21
0.00 (0.00%)
After-hours: Jan 17, 2025, 8:00 PM EST
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 90.67 | 90.67 | 90.21 | 90.21 | 90.21 | 0.08% | 1,610 |
| Jan 16, 2025 | 88.99 | 90.15 | 88.99 | 90.14 | 90.14 | 2.11% | 3,773 |
| Jan 15, 2025 | 89.45 | 89.45 | 88.26 | 88.28 | 88.28 | -0.14% | 3,180 |
| Jan 14, 2025 | 88.06 | 88.50 | 88.06 | 88.40 | 88.40 | 0.87% | 3,601 |
| Jan 13, 2025 | 86.52 | 87.63 | 86.48 | 87.63 | 87.63 | 1.23% | 1,522 |
| Jan 10, 2025 | 87.95 | 87.95 | 86.53 | 86.57 | 86.57 | -2.49% | 12,876 |
| Jan 8, 2025 | 87.83 | 88.78 | 87.83 | 88.78 | 88.78 | 0.24% | 29,933 |
| Jan 7, 2025 | 89.08 | 89.08 | 88.30 | 88.56 | 88.56 | -0.70% | 2,096 |
| Jan 6, 2025 | 90.42 | 90.53 | 89.19 | 89.19 | 89.19 | -1.59% | 2,604 |
| Jan 3, 2025 | 90.54 | 90.71 | 90.53 | 90.63 | 90.63 | 1.29% | 4,706 |
| Jan 2, 2025 | 90.14 | 90.30 | 89.47 | 89.47 | 89.47 | -0.91% | 2,107 |
| Dec 31, 2024 | 89.90 | 90.37 | 89.65 | 90.29 | 90.29 | 0.87% | 12,230 |
| Dec 30, 2024 | 88.60 | 89.51 | 88.60 | 89.51 | 89.51 | -0.45% | 3,192 |
| Dec 27, 2024 | 90.46 | 91.05 | 89.91 | 89.91 | 89.91 | -0.99% | 1,498 |
| Dec 26, 2024 | 90.78 | 90.86 | 90.76 | 90.81 | 90.81 | 0.17% | 2,597 |
| Dec 24, 2024 | 89.45 | 90.65 | 89.45 | 90.65 | 90.65 | 0.73% | 1,338 |
| Dec 23, 2024 | 89.28 | 90.00 | 89.15 | 90.00 | 90.00 | -0.37% | 5,806 |
| Dec 20, 2024 | 89.06 | 91.13 | 89.06 | 90.33 | 89.65 | 1.48% | 10,372 |
| Dec 19, 2024 | 90.85 | 90.85 | 89.02 | 89.02 | 88.34 | -1.38% | 6,073 |
| Dec 18, 2024 | 93.90 | 93.90 | 90.26 | 90.26 | 89.58 | -3.91% | 2,651 |
| Dec 17, 2024 | 94.04 | 94.68 | 93.81 | 93.93 | 93.22 | -0.32% | 3,998 |
| Dec 16, 2024 | 95.21 | 95.21 | 94.22 | 94.23 | 93.52 | -0.65% | 4,339 |
| Dec 13, 2024 | 94.70 | 94.85 | 94.52 | 94.85 | 94.13 | 0.02% | 1,807 |
| Dec 12, 2024 | 95.67 | 95.67 | 94.83 | 94.83 | 94.11 | -0.30% | 9,642 |
| Dec 11, 2024 | 95.22 | 95.27 | 95.03 | 95.12 | 94.40 | -0.27% | 3,295 |
| Dec 10, 2024 | 96.07 | 96.07 | 95.37 | 95.37 | 94.65 | -1.48% | 1,157 |
| Dec 9, 2024 | 96.86 | 96.87 | 96.77 | 96.81 | 96.08 | 0.22% | 1,950 |
| Dec 6, 2024 | 96.60 | 96.60 | 96.11 | 96.59 | 95.86 | -0.18% | 3,673 |
| Dec 5, 2024 | 96.49 | 96.83 | 96.46 | 96.77 | 96.04 | -0.14% | 2,981 |
| Dec 4, 2024 | 96.79 | 96.91 | 96.74 | 96.91 | 96.17 | -0.07% | 3,187 |
| Dec 3, 2024 | 97.11 | 97.27 | 96.96 | 96.97 | 96.24 | -0.60% | 3,885 |
| Dec 2, 2024 | 97.87 | 97.87 | 97.34 | 97.56 | 96.83 | -1.47% | 2,368 |
| Nov 29, 2024 | 99.78 | 99.78 | 99.02 | 99.02 | 98.27 | -0.53% | 1,227 |
| Nov 27, 2024 | 100.02 | 100.02 | 99.55 | 99.55 | 98.80 | 0.54% | 3,105 |
| Nov 26, 2024 | 98.30 | 99.13 | 98.30 | 99.02 | 98.27 | 0.50% | 2,207 |
| Nov 25, 2024 | 98.50 | 98.89 | 98.21 | 98.53 | 97.78 | 1.22% | 5,312 |
| Nov 22, 2024 | 97.21 | 97.50 | 97.12 | 97.34 | 96.60 | 0.62% | 6,418 |
| Nov 21, 2024 | 96.22 | 97.05 | 96.22 | 96.74 | 96.01 | 0.55% | 8,580 |
| Nov 20, 2024 | 96.12 | 96.39 | 96.01 | 96.21 | 95.49 | -0.50% | 11,149 |
| Nov 19, 2024 | 96.07 | 96.78 | 96.07 | 96.70 | 95.97 | 0.75% | 4,732 |
| Nov 18, 2024 | 94.95 | 95.98 | 94.95 | 95.98 | 95.25 | 0.81% | 4,928 |
| Nov 15, 2024 | 94.30 | 95.29 | 94.30 | 95.21 | 94.49 | 0.40% | 2,653 |
| Nov 14, 2024 | 95.87 | 95.87 | 94.83 | 94.83 | 94.11 | -0.87% | 3,112 |
| Nov 13, 2024 | 96.26 | 96.26 | 95.66 | 95.66 | 94.94 | 0.35% | 2,454 |
| Nov 12, 2024 | 96.12 | 96.12 | 95.32 | 95.32 | 94.60 | -1.27% | 3,040 |
| Nov 11, 2024 | 97.45 | 97.45 | 96.53 | 96.55 | 95.82 | -0.46% | 6,866 |
| Nov 8, 2024 | 96.13 | 97.01 | 96.13 | 97.00 | 96.26 | 1.52% | 2,582 |
| Nov 7, 2024 | 94.78 | 95.73 | 94.78 | 95.55 | 94.83 | 1.02% | 2,885 |
| Nov 6, 2024 | 96.45 | 96.45 | 94.10 | 94.58 | 93.87 | -1.72% | 4,882 |
| Nov 5, 2024 | 95.17 | 96.31 | 95.17 | 96.24 | 95.51 | 1.04% | 3,480 |
| Nov 4, 2024 | 94.95 | 95.24 | 94.88 | 95.24 | 94.52 | 1.00% | 1,877 |
| Nov 1, 2024 | 95.96 | 95.96 | 94.30 | 94.30 | 93.58 | -1.17% | 4,156 |
| Oct 31, 2024 | 96.25 | 96.74 | 95.41 | 95.41 | 94.69 | -1.56% | 3,138 |
| Oct 30, 2024 | 96.27 | 97.12 | 96.27 | 96.92 | 96.19 | 0.56% | 1,639 |
| Oct 29, 2024 | 97.03 | 97.03 | 96.38 | 96.38 | 95.66 | -0.77% | 2,620 |
| Oct 28, 2024 | 98.00 | 98.00 | 97.13 | 97.13 | 96.39 | 0.25% | 1,333 |
| Oct 25, 2024 | 98.47 | 98.47 | 96.89 | 96.89 | 96.16 | -0.94% | 3,340 |
| Oct 24, 2024 | 98.39 | 98.50 | 97.81 | 97.81 | 97.07 | -0.27% | 1,168 |
| Oct 23, 2024 | 97.64 | 98.11 | 97.64 | 98.08 | 97.34 | 1.00% | 2,382 |
| Oct 22, 2024 | 97.16 | 97.34 | 97.09 | 97.11 | 96.38 | 0.13% | 4,517 |
| Oct 21, 2024 | 97.72 | 97.72 | 96.99 | 96.99 | 96.25 | -1.90% | 5,120 |
| Oct 18, 2024 | 98.64 | 98.86 | 98.48 | 98.86 | 98.11 | 0.78% | 4,531 |
| Oct 17, 2024 | 97.79 | 98.25 | 97.71 | 98.10 | 97.36 | -0.68% | 1,554 |
| Oct 16, 2024 | 97.97 | 98.82 | 97.97 | 98.77 | 98.02 | 1.19% | 2,929 |
| Oct 15, 2024 | 97.00 | 98.32 | 97.00 | 97.61 | 96.88 | 1.21% | 2,571 |
| Oct 14, 2024 | 95.35 | 96.44 | 95.35 | 96.44 | 95.71 | 0.89% | 1,546 |
| Oct 11, 2024 | 95.54 | 95.59 | 95.40 | 95.59 | 94.86 | 0.84% | 378 |
| Oct 10, 2024 | 94.57 | 94.79 | 94.51 | 94.79 | 94.07 | -0.71% | 1,268 |
| Oct 9, 2024 | 95.54 | 95.54 | 95.23 | 95.47 | 94.75 | -0.14% | 1,051 |
| Oct 8, 2024 | 95.53 | 95.60 | 95.53 | 95.60 | 94.88 | 0.04% | 1,489 |
| Oct 7, 2024 | 95.76 | 95.76 | 95.31 | 95.57 | 94.84 | -0.71% | 1,752 |
| Oct 4, 2024 | 96.03 | 96.25 | 95.71 | 96.25 | 95.52 | -0.45% | 7,429 |
| Oct 3, 2024 | 96.81 | 96.81 | 96.58 | 96.69 | 95.96 | -0.74% | 3,209 |
| Oct 2, 2024 | 97.08 | 97.41 | 97.02 | 97.41 | 96.67 | -0.53% | 5,516 |
| Oct 1, 2024 | 98.89 | 98.89 | 97.59 | 97.92 | 97.18 | -0.58% | 1,485 |
| Sep 30, 2024 | 98.18 | 98.51 | 98.07 | 98.50 | 97.76 | 0.68% | 1,386 |
| Sep 27, 2024 | 98.08 | 98.14 | 97.80 | 97.84 | 97.10 | 0.18% | 997 |
| Sep 26, 2024 | 99.10 | 99.10 | 97.54 | 97.67 | 96.93 | -1.06% | 2,018 |
| Sep 25, 2024 | 98.68 | 98.71 | 98.68 | 98.71 | 97.96 | -0.47% | 727 |
| Sep 24, 2024 | 98.75 | 99.41 | 98.75 | 99.18 | 98.43 | 0.08% | 7,804 |
| Sep 23, 2024 | 98.14 | 99.09 | 98.14 | 99.09 | 98.34 | 0.36% | 2,358 |
| Sep 20, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 97.32 | -0.33% | 453 |
| Sep 19, 2024 | 100.06 | 100.06 | 98.61 | 99.06 | 97.63 | -0.04% | 8,920 |
| Sep 18, 2024 | 99.53 | 99.77 | 99.00 | 99.10 | 97.67 | -0.15% | 4,705 |
| Sep 17, 2024 | 99.67 | 99.93 | 99.23 | 99.25 | 97.82 | -0.67% | 2,879 |
| Sep 16, 2024 | 99.57 | 100.17 | 99.57 | 99.93 | 98.49 | 0.52% | 3,382 |
| Sep 13, 2024 | 98.90 | 99.41 | 98.90 | 99.41 | 97.98 | 1.04% | 1,443 |
| Sep 12, 2024 | 98.48 | 98.48 | 97.51 | 98.39 | 96.97 | 0.23% | 2,142 |
| Sep 11, 2024 | 97.15 | 98.16 | 97.06 | 98.16 | 96.74 | -0.20% | 1,807 |
| Sep 10, 2024 | 97.79 | 98.35 | 97.79 | 98.35 | 96.93 | 1.36% | 2,161 |
| Sep 9, 2024 | 96.23 | 97.16 | 96.23 | 97.03 | 95.63 | 1.06% | 3,057 |
| Sep 6, 2024 | 95.56 | 96.02 | 95.48 | 96.02 | 94.63 | -0.17% | 920 |
| Sep 5, 2024 | 96.89 | 97.26 | 96.18 | 96.18 | 94.80 | -0.45% | 1,158 |
| Sep 4, 2024 | 96.46 | 97.15 | 96.41 | 96.62 | 95.23 | 0.50% | 38,779 |
| Sep 3, 2024 | 95.70 | 96.51 | 95.70 | 96.13 | 94.75 | 0.09% | 1,229 |
| Aug 30, 2024 | 95.75 | 96.05 | 95.18 | 96.05 | 94.66 | 0.96% | 1,152 |
| Aug 29, 2024 | 95.18 | 95.18 | 95.13 | 95.13 | 93.76 | -0.52% | 415 |
| Aug 28, 2024 | 95.52 | 95.62 | 95.52 | 95.62 | 94.25 | -0.26% | 558 |
| Aug 27, 2024 | 95.84 | 95.88 | 95.53 | 95.88 | 94.50 | 0.33% | 3,942 |
| Aug 26, 2024 | 95.61 | 95.61 | 95.56 | 95.56 | 94.18 | -0.19% | 575 |