Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
92.56
-3.12 (-3.26%)
At close: Mar 20, 2026, 4:00 PM EDT
92.56
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 95.40 | 95.40 | 92.41 | 92.56 | 92.56 | -3.26% | 6,472 |
| Mar 19, 2026 | 95.54 | 95.87 | 95.28 | 95.68 | 95.68 | -0.39% | 1,639 |
| Mar 18, 2026 | 96.90 | 96.90 | 96.05 | 96.05 | 96.05 | -1.28% | 748 |
| Mar 17, 2026 | 97.53 | 97.53 | 97.30 | 97.30 | 97.30 | 0.25% | 696 |
| Mar 16, 2026 | 97.60 | 97.76 | 97.06 | 97.06 | 97.06 | 0.84% | 1,008 |
| Mar 13, 2026 | 96.87 | 97.30 | 96.25 | 96.25 | 96.25 | 0.14% | 1,454 |
| Mar 12, 2026 | 96.35 | 96.35 | 96.12 | 96.12 | 96.12 | -0.60% | 1,212 |
| Mar 11, 2026 | 96.84 | 96.87 | 96.70 | 96.70 | 96.70 | -1.00% | 1,486 |
| Mar 10, 2026 | 98.53 | 98.57 | 97.67 | 97.67 | 97.67 | -0.02% | 844 |
| Mar 9, 2026 | 96.82 | 97.70 | 96.40 | 97.70 | 97.70 | 0.13% | 1,142 |
| Mar 6, 2026 | 97.35 | 97.59 | 97.18 | 97.57 | 97.57 | -1.12% | 1,522 |
| Mar 5, 2026 | 98.50 | 98.68 | 98.28 | 98.68 | 98.68 | -1.03% | 697 |
| Mar 4, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | 0.29% | 779 |
| Mar 3, 2026 | 98.79 | 99.66 | 98.28 | 99.42 | 99.42 | -0.57% | 6,123 |
| Mar 2, 2026 | 100.08 | 100.11 | 99.99 | 99.99 | 99.99 | 0.33% | 2,312 |
| Feb 27, 2026 | 99.58 | 99.65 | 99.37 | 99.65 | 99.65 | 0.20% | 729 |
| Feb 26, 2026 | 99.15 | 99.46 | 99.15 | 99.46 | 99.46 | 0.70% | 1,113 |
| Feb 25, 2026 | 98.85 | 98.85 | 98.63 | 98.76 | 98.76 | - | 2,402 |
| Feb 24, 2026 | 98.22 | 98.77 | 98.22 | 98.77 | 98.77 | 0.34% | 602 |
| Feb 23, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | 0.29% | 330 |
| Feb 20, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 0.63% | 650 |
| Feb 19, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.16% | 211 |
| Feb 18, 2026 | 97.98 | 98.04 | 97.52 | 97.68 | 97.68 | -1.71% | 2,321 |
| Feb 17, 2026 | 98.55 | 99.38 | 98.55 | 99.38 | 99.37 | 0.98% | 1,388 |
| Feb 13, 2026 | 97.72 | 98.42 | 97.72 | 98.42 | 98.42 | 1.02% | 678 |
| Feb 12, 2026 | 97.58 | 98.63 | 97.43 | 97.43 | 97.43 | 0.73% | 2,314 |
| Feb 11, 2026 | 96.42 | 96.72 | 96.42 | 96.72 | 96.72 | 0.60% | 700 |
| Feb 10, 2026 | 95.38 | 96.15 | 95.38 | 96.15 | 96.15 | 1.56% | 1,642 |
| Feb 9, 2026 | 94.00 | 94.67 | 94.00 | 94.67 | 94.67 | 0.35% | 1,988 |
| Feb 6, 2026 | 93.54 | 94.34 | 93.54 | 94.34 | 94.34 | 1.58% | 3,824 |
| Feb 5, 2026 | 92.50 | 92.97 | 92.16 | 92.87 | 92.87 | -0.05% | 2,566 |
| Feb 4, 2026 | 92.08 | 93.32 | 92.08 | 92.92 | 92.92 | 1.49% | 2,528 |
| Feb 3, 2026 | 91.21 | 91.56 | 91.21 | 91.56 | 91.56 | 0.12% | 1,310 |
| Feb 2, 2026 | 92.40 | 92.59 | 91.45 | 91.45 | 91.45 | -1.13% | 3,124 |
| Jan 30, 2026 | 91.82 | 92.50 | 91.59 | 92.50 | 92.50 | 0.14% | 1,326 |
| Jan 29, 2026 | 91.16 | 92.37 | 91.16 | 92.37 | 92.37 | 1.52% | 2,731 |
| Jan 28, 2026 | 91.80 | 91.80 | 90.99 | 90.99 | 90.99 | -0.94% | 15,130 |
| Jan 27, 2026 | 91.84 | 91.85 | 91.84 | 91.85 | 91.85 | 0.01% | 6,532 |
| Jan 26, 2026 | 92.12 | 92.20 | 91.84 | 91.84 | 91.84 | -0.04% | 1,694 |
| Jan 23, 2026 | 91.64 | 91.88 | 91.64 | 91.88 | 91.88 | 0.28% | 714 |
| Jan 22, 2026 | 92.42 | 92.49 | 91.62 | 91.62 | 91.62 | -1.32% | 1,669 |
| Jan 21, 2026 | 92.61 | 92.85 | 92.61 | 92.85 | 92.85 | 0.13% | 1,011 |
| Jan 20, 2026 | 92.71 | 92.90 | 92.68 | 92.73 | 92.73 | -1.79% | 2,174 |
| Jan 16, 2026 | 94.26 | 94.42 | 94.26 | 94.42 | 94.42 | 1.18% | 967 |
| Jan 15, 2026 | 93.42 | 93.61 | 93.19 | 93.32 | 93.32 | 0.63% | 2,744 |
| Jan 14, 2026 | 92.30 | 92.74 | 92.26 | 92.74 | 92.74 | 0.75% | 1,105 |
| Jan 13, 2026 | 91.56 | 92.14 | 91.21 | 92.05 | 92.05 | 0.62% | 1,425 |
| Jan 12, 2026 | 91.45 | 91.48 | 91.45 | 91.48 | 91.48 | 0.08% | 1,058 |
| Jan 9, 2026 | 91.18 | 91.69 | 91.18 | 91.41 | 91.41 | 0.29% | 676 |
| Jan 8, 2026 | 90.28 | 91.23 | 90.28 | 91.15 | 91.15 | 0.83% | 699 |