Invesco FTSE RAFI US 1000 UCITS ETF (LON:PRUS)
London · Delayed Price · Currency is GBP · Price in USD 36.64
+0.34 (0.92%)
Sep 11, 2025, 5:15 PM BST
LON:PRUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 36.39 | 36.64 | 36.39 | 36.64 | 36.64 | 0.94% | 412 |
| Sep 10, 2025 | 36.32 | 36.49 | 36.30 | 36.30 | 36.17 | -0.22% | 6,333 |
| Sep 9, 2025 | 36.32 | 36.38 | 36.32 | 36.38 | 36.25 | 0.11% | 470 |
| Sep 8, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.21 | -0.03% | - |
| Sep 5, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.22 | 0.14% | - |
| Sep 4, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.17 | 0.67% | - |
| Sep 3, 2025 | 36.13 | 36.13 | 36.06 | 36.06 | 35.93 | 0.22% | 2,139 |
| Sep 2, 2025 | 36.05 | 36.05 | 35.98 | 35.98 | 35.85 | -1.10% | 402 |
| Sep 1, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.25 | 0.36% | - |
| Aug 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.12 | 0.14% | - |
| Aug 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.07 | -0.17% | - |
| Aug 27, 2025 | 36.21 | 36.26 | 36.21 | 36.26 | 36.13 | 0.64% | 1,080 |
| Aug 26, 2025 | 36.00 | 36.03 | 36.00 | 36.03 | 35.91 | -0.74% | 1,112 |
| Aug 22, 2025 | 36.35 | 36.35 | 36.30 | 36.30 | 36.17 | 1.77% | 429 |
| Aug 21, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.55 | -0.11% | - |
| Aug 20, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.58 | -0.20% | - |
| Aug 19, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.65 | 0.34% | - |
| Aug 18, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.53 | - | - |
| Aug 15, 2025 | 35.84 | 35.84 | 35.66 | 35.66 | 35.54 | 0.20% | 610 |
| Aug 14, 2025 | 35.58 | 35.62 | 35.58 | 35.59 | 35.46 | -0.08% | 1,519 |
| Aug 13, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.50 | 0.91% | - |
| Aug 12, 2025 | 35.31 | 35.31 | 35.30 | 35.30 | 35.17 | 0.94% | 2,200 |
| Aug 11, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.06% | - |
| Aug 8, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.72% | - |
| Aug 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.54% | - |
| Aug 6, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.55% | - |
| Aug 5, 2025 | 34.86 | 34.86 | 34.74 | 34.74 | 34.74 | -0.06% | 200 |
| Aug 4, 2025 | 34.64 | 34.76 | 34.64 | 34.76 | 34.76 | 1.13% | 4 |
| Aug 1, 2025 | 34.59 | 34.59 | 34.37 | 34.37 | 34.37 | -1.97% | 1,915 |
| Jul 31, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.62% | - |
| Jul 30, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.14% | - |
| Jul 29, 2025 | 35.40 | 35.40 | 35.33 | 35.33 | 35.33 | -0.37% | 24 |
| Jul 28, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.14% | - |
| Jul 25, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.51% | - |
| Jul 24, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.39% | - |
| Jul 23, 2025 | 35.38 | 35.45 | 35.38 | 35.45 | 35.45 | 0.71% | 10 |
| Jul 22, 2025 | 35.17 | 35.20 | 35.17 | 35.20 | 35.20 | -0.06% | 990 |
| Jul 21, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.46% | - |
| Jul 18, 2025 | 35.13 | 35.13 | 35.00 | 35.06 | 35.06 | 0.40% | 2,865 |
| Jul 17, 2025 | 34.93 | 34.99 | 34.89 | 34.92 | 34.92 | 0.72% | 7,797 |
| Jul 16, 2025 | 34.78 | 34.78 | 34.61 | 34.67 | 34.67 | -0.91% | 1,002 |
| Jul 15, 2025 | 35.24 | 35.24 | 34.99 | 34.99 | 34.99 | -0.37% | 640 |
| Jul 14, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - | - |
| Jul 11, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.93% | - |
| Jul 10, 2025 | 35.18 | 35.45 | 35.18 | 35.45 | 35.45 | 1.00% | 8 |
| Jul 9, 2025 | 35.08 | 35.10 | 35.07 | 35.10 | 35.10 | -0.06% | 2,600 |
| Jul 8, 2025 | 35.05 | 35.12 | 35.05 | 35.12 | 35.12 | -0.11% | 1,150 |
| Jul 7, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.03% | - |
| Jul 4, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.51% | - |
| Jul 3, 2025 | 35.39 | 35.39 | 35.33 | 35.33 | 35.33 | 0.60% | 478 |