Invesco Active U.S. Real Estate Fund (PSR)
NYSEARCA: PSR · Real-Time Price · USD
91.34
+0.11 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
91.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.37 | 91.37 | 91.34 | 91.34 | 91.34 | 0.12% | 474 |
| Dec 4, 2025 | 91.72 | 91.72 | 91.23 | 91.23 | 91.23 | -0.30% | 325 |
| Dec 3, 2025 | 91.14 | 91.50 | 91.14 | 91.50 | 91.50 | -0.05% | 2,071 |
| Dec 2, 2025 | 91.74 | 91.74 | 91.55 | 91.55 | 91.55 | -0.33% | 493 |
| Dec 1, 2025 | 92.04 | 92.16 | 91.85 | 91.85 | 91.85 | -1.27% | 1,432 |
| Nov 28, 2025 | 93.00 | 93.03 | 93.00 | 93.03 | 93.03 | 0.34% | 199 |
| Nov 26, 2025 | 92.63 | 93.02 | 92.63 | 92.72 | 92.72 | 0.60% | 1,086 |
| Nov 25, 2025 | 92.34 | 92.60 | 92.16 | 92.16 | 92.16 | 0.75% | 1,317 |
| Nov 24, 2025 | 91.03 | 91.62 | 91.03 | 91.47 | 91.47 | 0.15% | 1,074 |
| Nov 21, 2025 | 90.70 | 91.61 | 90.69 | 91.34 | 91.34 | 1.26% | 2,207 |
| Nov 20, 2025 | 91.04 | 91.04 | 90.20 | 90.20 | 90.20 | -0.44% | 1,368 |
| Nov 19, 2025 | 90.42 | 90.71 | 90.24 | 90.61 | 90.60 | -0.80% | 2,317 |
| Nov 18, 2025 | 90.93 | 91.54 | 90.93 | 91.34 | 91.34 | 0.58% | 1,694 |
| Nov 17, 2025 | 91.28 | 91.33 | 90.81 | 90.81 | 90.81 | -0.76% | 2,169 |
| Nov 14, 2025 | 91.09 | 91.58 | 91.09 | 91.50 | 91.50 | 0.33% | 2,718 |
| Nov 13, 2025 | 91.88 | 91.88 | 91.20 | 91.20 | 91.20 | -1.28% | 1,742 |
| Nov 12, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | -0.91% | 443 |
| Nov 11, 2025 | 93.03 | 93.28 | 92.80 | 93.23 | 93.23 | 0.97% | 6,432 |
| Nov 10, 2025 | 92.20 | 92.33 | 91.87 | 92.33 | 92.33 | -0.02% | 2,553 |
| Nov 7, 2025 | 91.45 | 92.36 | 91.45 | 92.35 | 92.35 | 1.63% | 2,663 |
| Nov 6, 2025 | 91.21 | 91.21 | 90.87 | 90.87 | 90.87 | -0.46% | 1,466 |
| Nov 5, 2025 | 91.30 | 91.30 | 91.29 | 91.29 | 91.29 | 0.11% | 915 |
| Nov 4, 2025 | 90.85 | 91.19 | 90.85 | 91.19 | 91.19 | 0.40% | 681 |
| Nov 3, 2025 | 90.57 | 90.83 | 90.31 | 90.83 | 90.83 | -0.20% | 1,692 |
| Oct 31, 2025 | 90.16 | 91.12 | 90.16 | 91.01 | 91.01 | 0.40% | 1,168 |
| Oct 30, 2025 | 90.55 | 90.65 | 90.55 | 90.65 | 90.65 | 0.52% | 865 |
| Oct 29, 2025 | 91.42 | 91.42 | 90.18 | 90.18 | 90.18 | -2.28% | 1,176 |
| Oct 28, 2025 | 93.81 | 93.81 | 92.28 | 92.28 | 92.28 | -1.93% | 2,419 |
| Oct 27, 2025 | 94.02 | 94.10 | 93.73 | 94.10 | 94.10 | 0.13% | 4,784 |
| Oct 24, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.33% | 640 |
| Oct 23, 2025 | 93.00 | 93.67 | 93.00 | 93.67 | 93.67 | -0.03% | 1,452 |
| Oct 22, 2025 | 93.55 | 93.87 | 93.39 | 93.69 | 93.69 | 0.23% | 4,251 |
| Oct 21, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | -0.35% | 211 |
| Oct 20, 2025 | 93.69 | 93.81 | 93.69 | 93.81 | 93.81 | 0.69% | 685 |
| Oct 17, 2025 | 92.52 | 93.17 | 92.52 | 93.17 | 93.17 | 0.74% | 1,557 |
| Oct 16, 2025 | 93.06 | 93.06 | 92.48 | 92.48 | 92.48 | -0.13% | 773 |
| Oct 15, 2025 | 92.73 | 92.73 | 92.60 | 92.60 | 92.60 | 1.25% | 707 |
| Oct 14, 2025 | 90.30 | 91.47 | 90.30 | 91.45 | 91.45 | 0.96% | 1,763 |
| Oct 13, 2025 | 90.28 | 90.58 | 90.28 | 90.58 | 90.58 | 0.59% | 720 |
| Oct 10, 2025 | 90.53 | 90.59 | 90.05 | 90.05 | 90.05 | -1.21% | 1,775 |
| 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 | 92.66 | 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 |