Invesco Active U.S. Real Estate Fund (PSR)

NYSEARCA: PSR · Real-Time Price · USD

100.49

+1.23 (1.24%)

At close: Apr 28, 2026, 4:00 PM EDT

100.49

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

PSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	99.69	99.69	99.26	99.26	99.26	-0.60%	1,198
Apr 24, 2026	99.86	99.86	99.86	99.86	99.86	-0.15%	775
Apr 23, 2026	99.64	100.06	99.45	100.01	100.01	1.31%	1,635
Apr 22, 2026	99.45	99.45	98.72	98.72	98.72	-0.95%	1,717
Apr 21, 2026	100.16	100.31	99.66	99.66	99.66	-1.79%	8,634
Apr 20, 2026	101.05	101.48	100.97	101.48	101.48	0.42%	2,334
Apr 17, 2026	101.09	101.09	101.06	101.06	101.06	1.57%	533
Apr 16, 2026	98.45	99.50	98.45	99.50	99.50	0.81%	1,046
Apr 15, 2026	98.69	98.69	98.69	98.69	98.69	0.07%	654
Apr 14, 2026	97.62	98.62	97.62	98.62	98.62	0.86%	1,454
Apr 13, 2026	97.23	97.78	97.23	97.78	97.78	0.34%	1,977
Apr 10, 2026	97.27	97.45	97.27	97.45	97.45	0.19%	930
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
Jan 27, 2026	91.84	91.85	91.84	91.85	91.18	0.01%	6,532
Jan 26, 2026	92.12	92.20	91.84	91.84	91.18	-0.04%	1,694
Jan 23, 2026	91.64	91.88	91.64	91.88	91.21	0.28%	714
Jan 22, 2026	92.42	92.49	91.62	91.62	90.95	-1.32%	1,720
Jan 21, 2026	92.61	92.85	92.61	92.85	92.17	0.13%	1,011
Jan 20, 2026	92.71	92.90	92.68	92.73	92.06	-1.79%	2,174
Jan 16, 2026	94.26	94.42	94.26	94.42	93.74	1.18%	967
Jan 15, 2026	93.42	93.61	93.19	93.32	92.64	0.63%	2,754
Jan 14, 2026	92.30	92.74	92.26	92.74	92.06	0.75%	1,151
Jan 13, 2026	91.56	92.14	91.21	92.05	91.38	0.62%	1,425
Jan 12, 2026	91.45	91.48	91.45	91.48	90.82	0.08%	1,058
Jan 9, 2026	91.18	91.69	91.18	91.41	90.75	0.29%	676
Jan 8, 2026	90.28	91.23	90.28	91.15	90.48	0.83%	699
Jan 7, 2026	91.51	91.55	90.40	90.40	89.74	-0.78%	3,548
Jan 6, 2026	90.29	91.12	90.29	91.12	90.45	0.59%	2,217
Jan 5, 2026	90.49	90.58	89.83	90.58	89.92	0.17%	5,134
Jan 2, 2026	90.19	90.43	90.19	90.43	89.77	0.10%	787
Dec 31, 2025	90.75	90.79	90.34	90.34	89.68	-0.90%	2,015
Dec 30, 2025	91.00	91.17	90.78	91.17	90.50	0.41%	2,360
Dec 29, 2025	90.71	90.87	90.68	90.79	90.13	0.19%	1,091
Dec 26, 2025	90.45	90.62	90.22	90.62	89.96	0.06%	1,593
Dec 24, 2025	90.20	90.60	90.20	90.57	89.91	0.75%	905
Dec 23, 2025	90.07	90.07	89.69	89.90	89.25	-0.06%	6,577
Dec 22, 2025	89.41	89.97	89.41	89.96	89.30	-0.27%	2,146
Dec 19, 2025	90.76	90.79	90.20	90.20	88.96	-0.36%	846
Dec 18, 2025	91.46	91.46	90.53	90.53	89.29	-0.56%	1,606
Dec 17, 2025	91.05	91.27	91.04	91.04	89.79	0.37%	784
Dec 16, 2025	91.23	91.23	90.71	90.71	89.46	-0.82%	568
Dec 15, 2025	91.29	91.46	91.04	91.46	90.20	0.61%	1,577
Dec 12, 2025	91.71	91.71	90.90	90.91	89.66	-0.11%	1,349
Dec 11, 2025	91.21	91.21	90.94	91.00	89.75	0.16%	493
Dec 10, 2025	90.84	91.01	90.84	90.86	89.61	0.37%	1,080
Dec 9, 2025	91.03	91.03	90.52	90.52	89.28	-0.66%	1,666
Dec 8, 2025	91.31	91.33	90.77	91.12	89.87	-0.24%	3,022
Dec 5, 2025	91.37	91.37	91.34	91.34	90.08	0.12%	474
Dec 4, 2025	91.72	91.72	91.23	91.23	89.97	-0.30%	325
Dec 3, 2025	91.14	91.50	91.14	91.50	90.25	-0.05%	2,071
Dec 2, 2025	91.74	91.74	91.55	91.55	90.29	-0.33%	493