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 |
| 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 | 92.44 | 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 | 91.61 | -0.46% | 1,046 |
| Sep 18, 2025 | 92.50 | 92.74 | 92.50 | 92.62 | 92.03 | 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 | 92.98 | -0.37% | 997 |
| Sep 11, 2025 | 93.27 | 93.93 | 93.27 | 93.93 | 93.33 | 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 | 92.44 | 0.97% | 3,504 |
| Sep 4, 2025 | 91.66 | 92.14 | 91.66 | 92.14 | 91.55 | 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 | 91.56 | -0.30% | 885 |
| Aug 25, 2025 | 92.97 | 93.10 | 92.43 | 92.43 | 91.84 | -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 | 90.98 | -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 | 89.38 | -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 | 89.57 | -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 | 89.05 | -0.53% | 3,380 |
| Aug 8, 2025 | 90.45 | 90.67 | 90.10 | 90.10 | 89.52 | -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 |
| Jul 31, 2025 | 91.27 | 91.32 | 90.27 | 90.27 | 89.69 | -1.59% | 1,590 |
| Jul 30, 2025 | 93.25 | 93.25 | 91.56 | 91.73 | 91.15 | -1.46% | 2,883 |
| Jul 29, 2025 | 92.37 | 93.08 | 92.37 | 93.08 | 92.49 | 1.47% | 699 |
| Jul 28, 2025 | 93.25 | 93.25 | 91.74 | 91.74 | 91.15 | -1.71% | 1,218 |
| Jul 25, 2025 | 93.06 | 93.38 | 93.06 | 93.33 | 92.74 | -0.59% | 2,395 |
| Jul 24, 2025 | 94.19 | 94.19 | 93.89 | 93.89 | 93.29 | -0.28% | 1,776 |
| Jul 23, 2025 | 93.93 | 94.16 | 93.75 | 94.15 | 93.55 | 0.02% | 1,672 |
| Jul 22, 2025 | 92.68 | 94.14 | 92.68 | 94.13 | 93.53 | 1.74% | 5,402 |
| Jul 21, 2025 | 92.86 | 92.95 | 92.52 | 92.52 | 91.93 | 0.20% | 2,417 |
| Jul 18, 2025 | 92.37 | 92.37 | 92.34 | 92.34 | 91.75 | 0.36% | 419 |
| Jul 17, 2025 | 91.95 | 92.00 | 91.95 | 92.00 | 91.42 | 0.02% | 367 |