Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
88.08
+0.11 (0.12%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 1.42% | 751 |
| Apr 16, 2025 | 88.32 | 88.32 | 88.01 | 88.08 | 88.08 | 0.13% | 1,323 |
| Apr 15, 2025 | 87.94 | 88.55 | 87.94 | 87.97 | 87.97 | 0.24% | 2,992 |
| Apr 14, 2025 | 87.14 | 88.09 | 87.10 | 87.76 | 87.76 | 1.93% | 2,905 |
| Apr 11, 2025 | 84.12 | 86.09 | 84.05 | 86.09 | 86.09 | 1.55% | 8,638 |
| Apr 10, 2025 | 85.78 | 85.78 | 84.32 | 84.78 | 84.78 | -2.07% | 5,371 |
| Apr 9, 2025 | 81.02 | 86.58 | 80.34 | 86.58 | 86.58 | 5.69% | 9,758 |
| Apr 8, 2025 | 85.25 | 85.25 | 81.92 | 81.92 | 81.92 | -2.60% | 4,420 |
| Apr 7, 2025 | 84.94 | 84.94 | 84.10 | 84.10 | 84.10 | -2.91% | 1,537 |
| Apr 4, 2025 | 88.14 | 88.93 | 86.62 | 86.62 | 86.62 | -4.21% | 3,196 |
| Apr 3, 2025 | 90.78 | 90.78 | 90.43 | 90.43 | 90.43 | -2.84% | 10,598 |
| Apr 2, 2025 | 92.27 | 93.07 | 92.27 | 93.07 | 93.07 | 0.41% | 2,500 |
| Apr 1, 2025 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.17% | 284 |
| Mar 31, 2025 | 91.72 | 92.74 | 91.72 | 92.53 | 92.53 | 0.93% | 1,261 |
| Mar 28, 2025 | 91.36 | 91.68 | 91.27 | 91.68 | 91.68 | -0.03% | 1,406 |
| Mar 27, 2025 | 91.78 | 91.78 | 91.70 | 91.70 | 91.70 | -0.37% | 2,953 |
| Mar 26, 2025 | 91.67 | 92.04 | 91.67 | 92.04 | 92.04 | 0.53% | 1,244 |
| Mar 25, 2025 | 92.34 | 92.34 | 91.55 | 91.55 | 91.55 | -1.25% | 1,287 |
| Mar 24, 2025 | 92.30 | 92.72 | 92.30 | 92.72 | 92.72 | 0.81% | 1,793 |
| Mar 21, 2025 | 92.14 | 92.26 | 91.97 | 91.97 | 91.42 | -1.04% | 980 |
| Mar 20, 2025 | 93.24 | 93.24 | 92.94 | 92.94 | 92.38 | -0.12% | 1,234 |
| Mar 19, 2025 | 92.98 | 93.68 | 92.98 | 93.05 | 92.49 | 0.03% | 1,081 |
| Mar 18, 2025 | 93.26 | 93.58 | 92.91 | 93.02 | 92.46 | -0.46% | 3,548 |
| Mar 17, 2025 | 92.93 | 93.50 | 92.93 | 93.45 | 92.89 | 1.63% | 1,863 |
| Mar 14, 2025 | 90.90 | 91.95 | 90.90 | 91.95 | 91.40 | 2.00% | 5,302 |
| Mar 13, 2025 | 90.74 | 90.83 | 90.14 | 90.15 | 89.61 | -1.77% | 2,328 |
| Mar 12, 2025 | 91.44 | 91.97 | 91.44 | 91.78 | 91.23 | -0.47% | 1,216 |
| Mar 11, 2025 | 91.74 | 92.49 | 91.74 | 92.21 | 91.66 | -0.98% | 1,730 |
| Mar 10, 2025 | 93.92 | 94.67 | 93.12 | 93.13 | 92.57 | -1.00% | 3,825 |
| Mar 7, 2025 | 93.49 | 94.38 | 93.49 | 94.07 | 93.51 | 0.56% | 4,229 |
| Mar 6, 2025 | 95.13 | 95.13 | 93.55 | 93.55 | 92.99 | -2.28% | 1,849 |
| Mar 5, 2025 | 95.09 | 95.83 | 94.72 | 95.73 | 95.16 | 1.04% | 2,518 |
| Mar 4, 2025 | 95.79 | 95.79 | 94.75 | 94.75 | 94.18 | -1.14% | 19,860 |
| Mar 3, 2025 | 95.25 | 96.24 | 95.25 | 95.84 | 95.27 | 0.86% | 1,834 |
| Feb 28, 2025 | 94.40 | 95.03 | 94.40 | 95.03 | 94.46 | 0.67% | 915 |
| Feb 27, 2025 | 94.40 | 94.50 | 94.40 | 94.40 | 93.83 | 0.72% | 813 |
| Feb 26, 2025 | 94.24 | 94.24 | 93.72 | 93.72 | 93.16 | -0.61% | 898 |
| Feb 25, 2025 | 94.18 | 94.29 | 94.16 | 94.29 | 93.73 | 1.21% | 7,454 |
| Feb 24, 2025 | 93.11 | 93.49 | 93.11 | 93.16 | 92.60 | 0.23% | 1,699 |
| Feb 21, 2025 | 93.55 | 93.55 | 92.46 | 92.95 | 92.39 | -0.66% | 3,054 |
| Feb 20, 2025 | 93.13 | 93.66 | 92.93 | 93.56 | 93.00 | 0.65% | 1,576 |
| Feb 19, 2025 | 92.67 | 93.02 | 92.67 | 92.96 | 92.40 | -0.07% | 2,684 |
| Feb 18, 2025 | 92.40 | 93.11 | 92.40 | 93.03 | 92.47 | 0.28% | 1,488 |
| Feb 14, 2025 | 93.52 | 93.52 | 92.77 | 92.77 | 92.21 | -0.50% | 5,179 |
| Feb 13, 2025 | 91.63 | 93.23 | 91.63 | 93.23 | 92.67 | 1.28% | 1,976 |
| Feb 12, 2025 | 91.50 | 92.06 | 91.50 | 92.06 | 91.51 | -0.58% | 938 |
| Feb 11, 2025 | 91.91 | 92.60 | 91.81 | 92.60 | 92.04 | 0.75% | 1,846 |
| Feb 10, 2025 | 91.72 | 91.98 | 91.72 | 91.91 | 91.35 | -0.16% | 1,365 |
| Feb 7, 2025 | 92.26 | 92.26 | 91.65 | 92.05 | 91.50 | -0.28% | 1,600 |
| Feb 6, 2025 | 92.18 | 92.31 | 91.77 | 92.31 | 91.76 | 0.49% | 5,119 |