Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
97.26
+0.89 (0.93%)
At close: Apr 9, 2026, 4:00 PM EDT
97.26
0.00 (0.00%)
After-hours: Apr 9, 2026, 8:00 PM EDT
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 97.57 | 97.57 | 97.26 | 97.26 | 97.26 | 0.93% | 699 |
| Apr 8, 2026 | 96.28 | 96.37 | 96.28 | 96.37 | 96.37 | 1.76% | 1,025 |
| Apr 7, 2026 | 94.41 | 94.71 | 94.41 | 94.71 | 94.71 | 0.27% | 2,132 |
| Apr 6, 2026 | 94.06 | 94.55 | 94.06 | 94.45 | 94.45 | 0.19% | 861 |
| Apr 2, 2026 | 93.85 | 94.27 | 93.85 | 94.27 | 94.27 | 1.34% | 498 |
| Apr 1, 2026 | 93.14 | 93.17 | 93.02 | 93.02 | 93.02 | 0.45% | 2,678 |
| Mar 31, 2026 | 91.94 | 93.16 | 91.94 | 92.60 | 92.60 | 1.59% | 3,826 |
| Mar 30, 2026 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 0.17% | 621 |
| Mar 27, 2026 | 91.56 | 91.56 | 90.99 | 90.99 | 90.99 | -0.58% | 1,563 |
| Mar 26, 2026 | 91.96 | 91.96 | 91.44 | 91.52 | 91.52 | -0.23% | 2,065 |
| Mar 25, 2026 | 92.02 | 92.16 | 91.73 | 91.73 | 91.73 | -0.13% | 2,068 |
| Mar 24, 2026 | 92.60 | 92.60 | 91.85 | 91.85 | 91.85 | -0.76% | 473 |
| Mar 23, 2026 | 93.01 | 93.58 | 92.55 | 92.56 | 92.56 | -0.01% | 1,359 |
| Mar 20, 2026 | 95.40 | 95.40 | 92.41 | 92.56 | 91.89 | -3.26% | 6,472 |
| Mar 19, 2026 | 95.54 | 95.87 | 95.28 | 95.68 | 94.98 | -0.39% | 1,639 |
| Mar 18, 2026 | 96.90 | 96.90 | 96.05 | 96.05 | 95.35 | -1.28% | 748 |
| Mar 17, 2026 | 97.53 | 97.53 | 97.30 | 97.30 | 96.59 | 0.25% | 696 |
| Mar 16, 2026 | 97.60 | 97.76 | 97.06 | 97.06 | 96.36 | 0.84% | 1,008 |
| Mar 13, 2026 | 96.87 | 97.30 | 96.25 | 96.25 | 95.55 | 0.14% | 1,454 |
| Mar 12, 2026 | 96.35 | 96.35 | 96.12 | 96.12 | 95.42 | -0.60% | 1,319 |
| Mar 11, 2026 | 96.84 | 96.87 | 96.70 | 96.70 | 96.00 | -1.00% | 1,786 |
| Mar 10, 2026 | 98.53 | 98.57 | 97.67 | 97.67 | 96.96 | -0.02% | 844 |
| Mar 9, 2026 | 96.82 | 97.70 | 96.40 | 97.70 | 96.99 | 0.13% | 1,142 |
| Mar 6, 2026 | 97.35 | 97.59 | 97.18 | 97.57 | 96.86 | -1.12% | 1,522 |
| Mar 5, 2026 | 98.50 | 98.68 | 98.28 | 98.68 | 97.96 | -1.03% | 697 |
| Mar 4, 2026 | 99.71 | 99.71 | 99.71 | 99.71 | 98.99 | 0.29% | 779 |
| Mar 3, 2026 | 98.79 | 99.66 | 98.28 | 99.42 | 98.70 | -0.57% | 6,123 |
| Mar 2, 2026 | 100.08 | 100.11 | 99.99 | 99.99 | 99.26 | 0.33% | 2,312 |
| Feb 27, 2026 | 99.58 | 99.65 | 99.37 | 99.65 | 98.93 | 0.20% | 729 |
| Feb 26, 2026 | 99.15 | 99.46 | 99.15 | 99.46 | 98.74 | 0.70% | 1,153 |
| Feb 25, 2026 | 98.85 | 98.85 | 98.63 | 98.76 | 98.04 | - | 2,402 |
| Feb 24, 2026 | 98.22 | 98.77 | 98.22 | 98.77 | 98.05 | 0.34% | 602 |
| Feb 23, 2026 | 98.43 | 98.43 | 98.43 | 98.43 | 97.72 | 0.29% | 330 |
| Feb 20, 2026 | 98.14 | 98.14 | 98.14 | 98.14 | 97.43 | 0.63% | 650 |
| Feb 19, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 96.82 | -0.16% | 211 |
| Feb 18, 2026 | 97.98 | 98.04 | 97.52 | 97.68 | 96.97 | -1.71% | 2,321 |
| Feb 17, 2026 | 98.55 | 99.38 | 98.55 | 99.38 | 98.65 | 0.98% | 1,388 |
| Feb 13, 2026 | 97.72 | 98.42 | 97.72 | 98.42 | 97.70 | 1.02% | 678 |
| Feb 12, 2026 | 97.58 | 98.63 | 97.43 | 97.43 | 96.72 | 0.73% | 2,314 |
| Feb 11, 2026 | 96.42 | 96.72 | 96.42 | 96.72 | 96.02 | 0.60% | 700 |
| Feb 10, 2026 | 95.38 | 96.15 | 95.38 | 96.15 | 95.45 | 1.56% | 1,642 |
| Feb 9, 2026 | 94.00 | 94.67 | 94.00 | 94.67 | 93.98 | 0.35% | 1,988 |
| Feb 6, 2026 | 93.54 | 94.34 | 93.54 | 94.34 | 93.65 | 1.58% | 3,824 |
| Feb 5, 2026 | 92.50 | 92.97 | 92.16 | 92.87 | 92.20 | -0.05% | 2,566 |
| Feb 4, 2026 | 92.08 | 93.32 | 92.08 | 92.92 | 92.25 | 1.49% | 2,528 |
| Feb 3, 2026 | 91.21 | 91.56 | 91.21 | 91.56 | 90.90 | 0.12% | 1,310 |
| Feb 2, 2026 | 92.40 | 92.59 | 91.45 | 91.45 | 90.79 | -1.13% | 3,124 |
| Jan 30, 2026 | 91.82 | 92.50 | 91.59 | 92.50 | 91.82 | 0.14% | 1,326 |
| Jan 29, 2026 | 91.16 | 92.37 | 91.16 | 92.37 | 91.70 | 1.52% | 2,731 |
| Jan 28, 2026 | 91.80 | 91.80 | 90.99 | 90.99 | 90.33 | -0.94% | 15,130 |