Invesco Active U.S. Real Estate Fund (PSR) Historical Stock Data
81.84 ↓0.02 (-0.02%)
As of April 24, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, PSR is down -0.25% a day on average. There have been 12 days where Invesco Active U.S. Real Estate Fund closed green and 18 days where PSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 81.59 | 81.84 | ↑$0.25 (0.31%) | 81.52 | 81.84 | 1.09K |
| 2024-04-23 | 82.14 | 81.86 | ↓$0.28 (-0.34%) | 81.86 | 82.14 | 859 |
| 2024-04-22 | 80.46 | 81.16 | ↑$0.70 (0.87%) | 80.30 | 81.30 | 1.97K |
| 2024-04-19 | 80.46 | 80.42 | ↓$0.04 (-0.05%) | 80.25 | 80.50 | 2.21K |
| 2024-04-18 | 80.07 | 80.04 | ↓$0.03 (-0.04%) | 79.68 | 80.44 | 5.69K |
| 2024-04-17 | 80.56 | 80.01 | ↓$0.55 (-0.68%) | 80.01 | 80.73 | 2.82K |
| 2024-04-16 | 81.78 | 80.85 | ↓$0.93 (-1.14%) | 80.78 | 81.78 | 4.42K |
| 2024-04-15 | 83.98 | 82.04 | ↓$1.94 (-2.32%) | 81.65 | 83.98 | 5.03K |
| 2024-04-12 | 83.90 | 83.40 | ↓$0.49 (-0.58%) | 83.20 | 83.90 | 4.81K |
| 2024-04-11 | 84.03 | 84.53 | ↑$0.50 (0.60%) | 83.85 | 84.84 | 2.41K |
| 2024-04-10 | 85.64 | 84.39 | ↓$1.25 (-1.46%) | 83.81 | 85.64 | 3.54K |
| 2024-04-09 | 87.00 | 87.58 | ↑$0.58 (0.66%) | 86.77 | 87.58 | 1.76K |
| 2024-04-08 | 85.70 | 86.35 | ↑$0.65 (0.76%) | 85.70 | 86.50 | 3.71K |
| 2024-04-05 | 84.69 | 85.50 | ↑$0.81 (0.96%) | 84.66 | 85.50 | 1.35K |
| 2024-04-04 | 86.25 | 84.94 | ↓$1.31 (-1.51%) | 84.87 | 86.45 | 5.32K |
| 2024-04-03 | 85.14 | 85.50 | ↑$0.36 (0.43%) | 85.14 | 85.62 | 8.69K |
| 2024-04-02 | 85.54 | 85.46 | ↓$0.08 (-0.09%) | 85.16 | 85.54 | 2.73K |
| 2024-04-01 | 88.28 | 86.63 | ↓$1.65 (-1.87%) | 86.57 | 88.28 | 2.95K |
| 2024-03-28 | 87.36 | 88.15 | ↑$0.79 (0.91%) | 87.36 | 88.16 | 2.50K |
| 2024-03-27 | 86.70 | 87.39 | ↑$0.69 (0.80%) | 86.70 | 87.39 | 1.40K |
| 2024-03-26 | 85.89 | 85.28 | ↓$0.61 (-0.71%) | 85.28 | 85.89 | 2.70K |
| 2024-03-25 | 86.15 | 85.74 | ↓$0.41 (-0.47%) | 85.71 | 86.15 | 2.58K |
| 2024-03-22 | 87.12 | 86.02 | ↓$1.10 (-1.26%) | 85.98 | 87.12 | 2.71K |
| 2024-03-21 | 87.14 | 87.14 | ↓$0.00 (0.00%) | 86.74 | 87.46 | 2.91K |
| 2024-03-20 | 85.72 | 86.52 | ↑$0.80 (0.93%) | 85.72 | 86.72 | 4.26K |
| 2024-03-19 | 85.81 | 86.25 | ↑$0.44 (0.52%) | 85.70 | 86.27 | 3.62K |
| 2024-03-18 | 86.45 | 86.03 | ↓$0.42 (-0.49%) | 86.03 | 86.54 | 3.82K |
| 2024-03-15 | 86.92 | 87.01 | ↑$0.09 (0.11%) | 86.50 | 87.01 | 3.03K |
| 2024-03-14 | 88.35 | 87.13 | ↓$1.22 (-1.38%) | 86.52 | 88.35 | 3.50K |
| 2024-03-13 | 89.43 | 88.47 | ↓$0.96 (-1.08%) | 88.47 | 89.43 | 3.17K |
Create an account or log in to view more rows.
$PSR take what we can get
$PSR get over the hump
$PSR Very bullish action
$PSR LOL
$PSR buying all the dips.
$PSR nice
$PSR oh my!
$PSR Bullish AF ??
$PSR very normal lol sike
$PSR added more calls on that drop