Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
93.89
+1.20 (1.30%)
Sep 17, 2025, 2:04 PM EDT - Market open
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 92.96 | 92.99 | 92.67 | 92.69 | 92.69 | -0.51% | 3,149 |
| Sep 15, 2025 | 93.62 | 93.62 | 93.17 | 93.17 | 93.17 | -0.44% | 613 |
| Sep 12, 2025 | 93.64 | 93.85 | 93.58 | 93.58 | 93.58 | -0.37% | 997 |
| Sep 11, 2025 | 93.27 | 93.93 | 93.27 | 93.93 | 93.93 | 1.51% | 1,541 |
| Sep 10, 2025 | 92.42 | 92.70 | 92.42 | 92.54 | 92.54 | -0.01% | 824 |
| Sep 9, 2025 | 92.18 | 92.55 | 92.18 | 92.55 | 92.55 | 0.01% | 1,680 |
| Sep 8, 2025 | 91.80 | 92.55 | 91.76 | 92.55 | 92.55 | -0.53% | 1,511 |
| Sep 5, 2025 | 92.40 | 93.04 | 92.40 | 93.04 | 93.04 | 0.97% | 3,504 |
| Sep 4, 2025 | 91.66 | 92.14 | 91.66 | 92.14 | 92.14 | 0.70% | 13,779 |
| Sep 3, 2025 | 91.60 | 91.68 | 91.37 | 91.50 | 91.50 | 0.13% | 1,412 |
| Sep 2, 2025 | 92.19 | 92.19 | 91.22 | 91.38 | 91.38 | -1.79% | 2,630 |
| Aug 29, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.56% | 351 |
| Aug 28, 2025 | 92.16 | 92.52 | 92.16 | 92.52 | 92.52 | -0.37% | 641 |
| Aug 27, 2025 | 92.70 | 92.87 | 92.69 | 92.87 | 92.87 | 0.78% | 1,981 |
| Aug 26, 2025 | 92.13 | 92.15 | 92.13 | 92.15 | 92.15 | -0.30% | 885 |
| Aug 25, 2025 | 92.97 | 93.10 | 92.43 | 92.43 | 92.43 | -0.58% | 2,660 |
| Aug 22, 2025 | 92.07 | 93.47 | 92.07 | 92.97 | 92.97 | 1.53% | 2,068 |
| Aug 21, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -0.21% | 596 |
| Aug 20, 2025 | 92.00 | 92.37 | 91.76 | 91.76 | 91.76 | 0.40% | 7,333 |
| Aug 19, 2025 | 91.07 | 91.40 | 91.07 | 91.40 | 91.40 | 1.60% | 2,703 |
| Aug 18, 2025 | 90.71 | 90.71 | 89.96 | 89.96 | 89.96 | -0.78% | 2,155 |
| Aug 15, 2025 | 90.12 | 90.84 | 90.12 | 90.66 | 90.66 | 0.57% | 2,211 |
| Aug 14, 2025 | 89.93 | 90.15 | 89.70 | 90.15 | 90.15 | -0.87% | 1,819 |
| Aug 13, 2025 | 90.44 | 90.94 | 90.04 | 90.94 | 90.94 | 0.95% | 3,495 |
| Aug 12, 2025 | 89.21 | 90.08 | 89.15 | 90.08 | 90.08 | 0.51% | 7,330 |
| Aug 11, 2025 | 89.59 | 89.85 | 89.54 | 89.62 | 89.62 | -0.53% | 3,380 |
| Aug 8, 2025 | 90.45 | 90.67 | 90.10 | 90.10 | 90.10 | -0.90% | 19,393 |
| Aug 7, 2025 | 90.99 | 90.99 | 90.79 | 90.91 | 90.91 | 0.52% | 2,382 |
| Aug 6, 2025 | 91.15 | 91.26 | 90.44 | 90.44 | 90.44 | -0.78% | 1,786 |
| Aug 5, 2025 | 90.95 | 91.28 | 90.68 | 91.15 | 91.15 | 0.32% | 3,630 |
| Aug 4, 2025 | 90.56 | 90.92 | 90.53 | 90.86 | 90.86 | 0.69% | 2,033 |
| Aug 1, 2025 | 90.56 | 90.56 | 89.57 | 90.23 | 90.23 | -0.04% | 1,978 |
| Jul 31, 2025 | 91.27 | 91.32 | 90.27 | 90.27 | 90.27 | -1.59% | 1,590 |
| Jul 30, 2025 | 93.25 | 93.25 | 91.56 | 91.73 | 91.73 | -1.46% | 2,883 |
| Jul 29, 2025 | 92.37 | 93.08 | 92.37 | 93.08 | 93.08 | 1.47% | 699 |
| Jul 28, 2025 | 93.25 | 93.25 | 91.74 | 91.74 | 91.74 | -1.71% | 1,218 |
| Jul 25, 2025 | 93.06 | 93.38 | 93.06 | 93.33 | 93.33 | -0.59% | 2,395 |
| Jul 24, 2025 | 94.19 | 94.19 | 93.89 | 93.89 | 93.89 | -0.28% | 1,776 |
| Jul 23, 2025 | 93.93 | 94.16 | 93.75 | 94.15 | 94.15 | 0.02% | 1,672 |
| Jul 22, 2025 | 92.68 | 94.14 | 92.68 | 94.13 | 94.13 | 1.74% | 5,402 |
| Jul 21, 2025 | 92.86 | 92.95 | 92.52 | 92.52 | 92.52 | 0.20% | 2,417 |
| Jul 18, 2025 | 92.37 | 92.37 | 92.34 | 92.34 | 92.34 | 0.36% | 419 |
| Jul 17, 2025 | 91.95 | 92.00 | 91.95 | 92.00 | 92.00 | 0.02% | 367 |
| Jul 16, 2025 | 91.88 | 92.04 | 91.58 | 91.98 | 91.98 | 0.85% | 1,679 |
| Jul 15, 2025 | 91.60 | 91.60 | 91.20 | 91.20 | 91.20 | -1.25% | 1,198 |
| Jul 14, 2025 | 91.75 | 92.36 | 91.75 | 92.36 | 92.36 | 0.72% | 1,044 |
| Jul 11, 2025 | 91.37 | 91.97 | 91.07 | 91.69 | 91.69 | -0.07% | 6,047 |
| Jul 10, 2025 | 91.33 | 92.11 | 91.33 | 91.76 | 91.76 | 0.35% | 6,094 |
| Jul 9, 2025 | 91.48 | 91.54 | 91.30 | 91.44 | 91.44 | -0.03% | 2,474 |
| Jul 8, 2025 | 91.23 | 91.72 | 91.21 | 91.47 | 91.47 | -0.07% | 2,757 |