Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
90.05
-1.10 (-1.21%)
At close: Oct 10, 2025, 4:00 PM EDT
90.05
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 90.53 | 90.59 | 90.34 | 90.48 | - | -0.74% | 1,359 |
| Oct 9, 2025 | 91.57 | 91.58 | 91.15 | 91.15 | 91.15 | -0.36% | 693 |
| Oct 8, 2025 | 91.94 | 91.94 | 91.10 | 91.49 | 91.49 | -0.24% | 6,568 |
| Oct 7, 2025 | 91.57 | 91.70 | 91.57 | 91.70 | 91.70 | -0.28% | 921 |
| Oct 6, 2025 | 92.78 | 92.78 | 91.96 | 91.96 | 91.96 | -0.78% | 2,907 |
| Oct 3, 2025 | 93.15 | 93.15 | 92.69 | 92.69 | 92.69 | 0.46% | 1,072 |
| Oct 2, 2025 | 92.69 | 92.69 | 92.19 | 92.27 | 92.27 | -0.66% | 985 |
| Oct 1, 2025 | 92.61 | 92.93 | 92.61 | 92.88 | 92.88 | 0.24% | 1,498 |
| Sep 30, 2025 | 92.24 | 92.67 | 92.24 | 92.67 | 92.67 | 0.65% | 719 |
| Sep 29, 2025 | 92.26 | 92.26 | 92.07 | 92.07 | 92.07 | -0.11% | 1,026 |
| Sep 26, 2025 | 91.71 | 92.25 | 91.71 | 92.17 | 92.17 | 1.03% | 2,056 |
| Sep 25, 2025 | 91.62 | 91.62 | 91.23 | 91.23 | 91.23 | -0.25% | 2,878 |
| Sep 24, 2025 | 92.48 | 92.53 | 91.44 | 91.46 | 91.46 | -1.06% | 1,948 |
| Sep 23, 2025 | 92.02 | 92.45 | 92.02 | 92.45 | 92.45 | 0.58% | 1,350 |
| Sep 22, 2025 | 91.83 | 91.91 | 91.42 | 91.91 | 91.91 | -0.31% | 4,744 |
| Sep 19, 2025 | 92.36 | 92.69 | 92.19 | 92.20 | 91.62 | -0.46% | 1,046 |
| Sep 18, 2025 | 92.50 | 92.74 | 92.50 | 92.62 | 92.04 | 0.02% | 1,453 |
| Sep 17, 2025 | 93.38 | 93.89 | 92.61 | 92.61 | 92.02 | -0.09% | 2,028 |
| Sep 16, 2025 | 92.96 | 92.99 | 92.67 | 92.69 | 92.10 | -0.51% | 3,149 |
| Sep 15, 2025 | 93.62 | 93.62 | 93.17 | 93.17 | 92.58 | -0.44% | 613 |
| Sep 12, 2025 | 93.64 | 93.85 | 93.58 | 93.58 | 92.99 | -0.37% | 997 |
| Sep 11, 2025 | 93.27 | 93.93 | 93.27 | 93.93 | 93.34 | 1.51% | 1,541 |
| Sep 10, 2025 | 92.42 | 92.70 | 92.42 | 92.54 | 91.95 | -0.01% | 824 |
| Sep 9, 2025 | 92.18 | 92.55 | 92.18 | 92.55 | 91.96 | 0.01% | 1,680 |
| Sep 8, 2025 | 91.80 | 92.55 | 91.76 | 92.55 | 91.96 | -0.53% | 1,511 |
| Sep 5, 2025 | 92.40 | 93.04 | 92.40 | 93.04 | 92.45 | 0.97% | 3,504 |
| Sep 4, 2025 | 91.66 | 92.14 | 91.66 | 92.14 | 91.56 | 0.70% | 13,779 |
| Sep 3, 2025 | 91.60 | 91.68 | 91.37 | 91.50 | 90.92 | 0.13% | 1,412 |
| Sep 2, 2025 | 92.19 | 92.19 | 91.22 | 91.38 | 90.80 | -1.79% | 2,630 |
| Aug 29, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 92.45 | 0.56% | 351 |
| Aug 28, 2025 | 92.16 | 92.52 | 92.16 | 92.52 | 91.94 | -0.37% | 641 |
| Aug 27, 2025 | 92.70 | 92.87 | 92.69 | 92.87 | 92.28 | 0.78% | 1,981 |
| Aug 26, 2025 | 92.13 | 92.15 | 92.13 | 92.15 | 91.57 | -0.30% | 885 |
| Aug 25, 2025 | 92.97 | 93.10 | 92.43 | 92.43 | 91.85 | -0.58% | 2,660 |
| Aug 22, 2025 | 92.07 | 93.47 | 92.07 | 92.97 | 92.38 | 1.53% | 2,068 |
| Aug 21, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 90.99 | -0.21% | 596 |
| Aug 20, 2025 | 92.00 | 92.37 | 91.76 | 91.76 | 91.18 | 0.40% | 7,333 |
| Aug 19, 2025 | 91.07 | 91.40 | 91.07 | 91.40 | 90.82 | 1.60% | 2,703 |
| Aug 18, 2025 | 90.71 | 90.71 | 89.96 | 89.96 | 89.39 | -0.78% | 2,155 |
| Aug 15, 2025 | 90.12 | 90.84 | 90.12 | 90.66 | 90.09 | 0.57% | 2,211 |
| Aug 14, 2025 | 89.93 | 90.15 | 89.70 | 90.15 | 89.58 | -0.87% | 1,819 |
| Aug 13, 2025 | 90.44 | 90.94 | 90.04 | 90.94 | 90.36 | 0.95% | 3,495 |
| Aug 12, 2025 | 89.21 | 90.08 | 89.15 | 90.08 | 89.51 | 0.51% | 7,330 |
| Aug 11, 2025 | 89.59 | 89.85 | 89.54 | 89.62 | 89.06 | -0.53% | 3,380 |
| Aug 8, 2025 | 90.45 | 90.67 | 90.10 | 90.10 | 89.53 | -0.90% | 19,393 |
| Aug 7, 2025 | 90.99 | 90.99 | 90.79 | 90.91 | 90.33 | 0.52% | 2,382 |
| Aug 6, 2025 | 91.15 | 91.26 | 90.44 | 90.44 | 89.87 | -0.78% | 1,786 |
| Aug 5, 2025 | 90.95 | 91.28 | 90.68 | 91.15 | 90.57 | 0.32% | 3,630 |
| Aug 4, 2025 | 90.56 | 90.92 | 90.53 | 90.86 | 90.28 | 0.69% | 2,033 |
| Aug 1, 2025 | 90.56 | 90.56 | 89.57 | 90.23 | 89.66 | -0.04% | 1,978 |