NYSEArca - Delayed Quote
USD
Invesco Active U.S. Real Estate Fund (PSR)
100.76
-0.16
(-0.16%)
At close: October 30 at 1:13:02 PM EDT
Trade PSR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
100.95
101.31
100.76
100.76
100.76
1,000
Oct 29, 2026
100.44
100.92
100.43
100.92
100.92
1,200
Oct 28, 2026
98.34
98.67
98.07
98.67
98.67
1,100
Oct 27, 2026
99.53
99.53
99.40
99.40
99.40
1,000
Oct 26, 2026
100.49
100.49
100.11
100.11
100.11
700
Oct 23, 2026
99.78
99.78
99.14
99.66
99.66
800
Oct 22, 2026
98.84
99.29
98.84
99.29
99.29
1,100
Oct 21, 2026
99.52
99.52
97.97
97.97
97.97
1,600
Oct 20, 2026
97.54
98.98
97.54
98.98
98.98
700
Oct 19, 2026
97.75
97.75
97.36
97.52
97.52
4,700
Oct 16, 2026
98.49
98.54
98.49
98.54
98.54
500
Oct 15, 2026
98.09
98.12
98.09
98.12
98.12
700
Oct 14, 2026
97.69
98.13
97.32
97.32
97.32
700
Oct 13, 2026
98.21
98.40
98.21
98.40
98.40
800
Oct 12, 2026
98.62
98.62
98.62
98.62
98.62
400
Oct 9, 2026
97.07
97.77
96.96
97.71
97.71
500
Oct 8, 2026
95.96
95.98
95.92
95.98
95.98
1,100
Oct 7, 2026
96.00
96.00
95.56
95.56
95.56
900
Oct 6, 2026
96.89
96.89
96.62
96.78
96.78
1,200
Oct 5, 2026
96.60
96.60
95.98
95.98
95.98
1,200
Oct 2, 2026
96.78
96.78
96.18
96.24
96.24
3,900
Oct 1, 2026
95.63
95.80
95.57
95.80
95.80
4,300
Sep 30, 2026
96.80
96.80
96.49
96.49
96.49
900
Sep 29, 2026
97.47
97.47
97.12
97.37
97.37
1,500
Sep 28, 2026
97.12
97.45
97.12
97.36
97.36
1,700
Sep 25, 2026
97.80
97.80
97.37
97.61
97.61
800
Sep 24, 2026
97.89
98.04
97.81
97.81
97.81
1,700
Sep 23, 2026
98.61
98.64
98.04
98.04
98.04
1,800
Sep 22, 2026
99.54
99.67
99.37
99.37
99.37
800
Sep 21, 2026
0.675
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
99.34
99.66
99.32
99.66
99.66
900
Sep 18, 2026
99.65
99.66
99.42
99.42
98.74
800
Sep 17, 2026
100.10
100.26
100.10
100.25
99.57
1,000
Sep 16, 2026
100.81
100.81
99.99
99.99
99.31
600
Sep 15, 2026
100.19
100.24
100.16
100.21
99.53
1,200
Sep 14, 2026
100.52
100.52
100.34
100.35
99.67
1,500
Sep 11, 2026
101.11
101.11
101.11
101.11
100.42
500
Sep 10, 2026
100.82
100.83
100.38
100.45
99.77
3,200
Sep 9, 2026
101.09
101.29
101.09
101.29
100.60
800
Sep 8, 2026
102.67
102.67
102.21
102.21
101.52
2,200
Sep 4, 2026
102.96
102.96
102.10
102.10
101.41
500
Sep 3, 2026
102.69
102.69
102.68
102.68
101.98
700
Sep 2, 2026
101.61
101.96
101.61
101.96
101.27
700
Sep 1, 2026
102.97
102.97
102.35
102.52
101.82
1,700
Aug 31, 2026
102.22
102.74
102.22
102.74
102.04
2,900
Aug 28, 2026
104.07
104.07
103.35
103.37
102.67
1,100
Aug 27, 2026
103.99
104.63
103.96
104.06
103.35
1,600
Aug 26, 2026
105.61
105.61
105.01
105.01
104.30
500
Aug 25, 2026
105.59
105.65
105.59
105.65
104.93
1,200
Aug 24, 2026
105.40
105.40
105.40
105.40
104.68
700
Aug 21, 2026
104.65
104.65
104.65
104.65
103.94
200
Aug 20, 2026
105.23
105.23
104.94
104.94
104.23
600
Aug 19, 2026
104.20
104.64
104.20
104.64
103.93
1,200
Aug 18, 2026
104.75
104.75
104.10
104.10
103.39
1,100
Aug 17, 2026
104.27
104.59
104.27
104.55
103.84
700
Aug 14, 2026
105.43
105.43
105.13
105.36
104.64
900
Aug 13, 2026
105.07
105.07
105.07
105.07
104.36
400
Aug 12, 2026
103.48
103.80
103.48
103.80
103.10
600
Aug 11, 2026
103.28
103.37
102.80
102.80
102.10
1,100
Aug 10, 2026
103.63
103.73
103.55
103.64
102.94
1,600
Aug 7, 2026
104.90
105.45
104.90
105.18
104.47
900
Aug 6, 2026
104.93
104.93
104.60
104.60
103.89
800
Aug 5, 2026
104.92
105.56
104.49
105.56
104.84
3,100
Aug 4, 2026
105.92
105.93
105.77
105.77
105.05
1,700
Aug 3, 2026
106.01
106.06
105.77
106.06
105.34
2,100
Jul 31, 2026
106.84
106.84
105.93
106.09
105.37
1,500
Jul 30, 2026
106.27
106.66
106.27
106.66
105.94
800
Jul 29, 2026
107.16
107.95
107.16
107.95
107.22
1,600
Jul 28, 2026
108.76
108.78
108.14
108.14
107.41
900
Jul 27, 2026
108.06
108.06
107.46
107.76
107.03
2,600
Jul 24, 2026
108.54
108.64
108.39
108.39
107.65
2,400
Jul 23, 2026
106.25
106.25
105.82
105.82
105.10
900
Jul 22, 2026
106.15
106.61
105.98
105.98
105.26
1,200
Jul 21, 2026
106.01
106.57
106.01
106.50
105.78
3,600
Jul 20, 2026
106.63
106.63
106.23
106.23
105.51
700
Jul 17, 2026
106.70
106.98
106.70
106.98
106.25
600
Jul 16, 2026
105.28
106.81
105.28
106.81
106.08
2,700
Jul 15, 2026
104.08
104.13
104.03
104.13
103.42
1,000
Jul 14, 2026
104.79
104.79
104.15
104.30
103.59
1,400
Jul 13, 2026
103.68
104.36
103.68
104.36
103.65
600
Jul 10, 2026
103.00
103.68
103.00
103.68
102.98
700
Jul 9, 2026
102.82
103.76
102.82
103.31
102.61
3,800
Jul 8, 2026
104.34
104.34
103.06
103.06
102.36
1,100
Jul 7, 2026
104.73
105.24
104.66
104.66
103.95
1,800
Jul 6, 2026
104.36
104.36
103.07
103.24
102.54
2,300
Jul 2, 2026
103.61
103.81
103.48
103.81
103.11
3,300
Jul 1, 2026
103.05
103.31
102.71
102.88
102.18
3,100
Jun 30, 2026
103.05
103.50
102.55
102.57
101.87
2,900
Jun 29, 2026
104.44
104.44
104.26
104.26
103.55
700
Jun 26, 2026
104.26
105.04
104.26
105.03
104.32
4,900
Jun 25, 2026
103.87
103.87
103.17
103.65
102.95
1,900
Jun 24, 2026
103.60
103.60
103.34
103.53
102.83
1,000
Jun 23, 2026
102.53
103.55
102.53
103.55
102.85
900
Jun 22, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
101.96
102.12
101.96
102.12
101.43
1,300
Jun 18, 2026
101.98
101.98
101.79
101.79
100.32
600
Jun 17, 2026
104.52
104.52
101.77
101.77
100.30
1,900
Jun 16, 2026
104.66
104.66
104.23
104.31
102.81
1,000
Jun 15, 2026
104.68
105.10
104.18
104.18
102.68
1,900
Jun 12, 2026
104.71
104.71
104.66
104.71
103.20
1,400
Jun 11, 2026
103.80
104.05
103.80
104.05
102.55
700
Jun 10, 2026
104.37
104.64
104.00
104.00
102.50
2,300
Jun 9, 2026
103.54
104.41
103.54
103.98
102.48
9,200
Jun 8, 2026
102.67
102.67
101.30
101.49
100.03
2,400
Jun 5, 2026
101.44
103.20
101.44
102.95
101.47
3,100
Jun 4, 2026
101.28
101.98
101.07
101.98
100.51
2,000
Jun 3, 2026
101.02
101.17
100.12
100.12
98.68
1,800
Jun 2, 2026
99.98
100.21
99.98
100.20
98.76
1,500
Jun 1, 2026
100.61
100.61
99.93
99.93
98.49
500
May 29, 2026
101.96
101.96
101.80
101.83
100.36
1,100
May 28, 2026
103.05
103.05
102.74
102.74
101.26
700
May 27, 2026
103.39
103.39
102.94
102.94
101.46
1,700
May 26, 2026
103.45
103.45
103.07
103.34
101.85
900
May 22, 2026
102.75
102.85
102.04
102.70
101.22
3,000
May 21, 2026
101.73
102.54
101.73
102.54
101.06
2,100
May 20, 2026
102.02
102.36
101.94
102.36
100.89
1,000
May 19, 2026
101.04
101.09
101.04
101.09
99.63
300
May 18, 2026
100.45
100.98
100.19
100.98
99.53
4,300
May 15, 2026
100.50
100.50
99.51
99.51
98.08
2,900
May 14, 2026
101.92
101.92
101.06
101.06
99.60
1,000
May 13, 2026
101.46
101.60
101.29
101.43
99.97
4,300
May 12, 2026
101.66
102.18
101.58
102.18
100.71
80,000
May 11, 2026
102.50
102.50
101.77
101.98
100.51
800
May 8, 2026
102.06
102.35
102.02
102.02
100.55
700
May 7, 2026
101.80
101.80
101.07
101.52
100.06
1,600
May 6, 2026
101.67
102.37
101.67
102.30
100.83
7,100
May 5, 2026
100.47
101.07
100.47
101.07
99.61
800
May 4, 2026
101.43
101.43
100.53
100.80
99.35
1,300
May 1, 2026
101.65
101.65
101.31
101.54
100.08
1,300
Apr 30, 2026
100.00
101.80
100.00
101.77
100.30
1,400
Apr 29, 2026
99.92
99.92
99.84
99.90
98.46
1,200
Apr 28, 2026
100.49
100.49
100.49
100.49
99.04
600
Apr 27, 2026
99.69
99.69
99.26
99.26
97.83
1,200
Apr 24, 2026
99.86
99.86
99.86
99.86
98.42
800
Apr 23, 2026
99.64
100.06
99.45
100.01
98.57
1,600
Apr 22, 2026
99.45
99.45
98.72
98.72
97.30
1,700
Apr 21, 2026
100.16
100.31
99.66
99.66
98.22
8,600
Apr 20, 2026
101.05
101.48
100.97
101.48
100.02
2,300
Apr 17, 2026
101.09
101.09
101.06
101.06
99.60
500
Apr 16, 2026
98.45
99.50
98.45
99.50
98.07
1,000
Apr 15, 2026
98.69
98.69
98.69
98.69
97.27
700
Apr 14, 2026
97.62
98.62
97.62
98.62
97.20
1,500
Apr 13, 2026
97.23
97.78
97.23
97.78
96.37
2,000
Apr 10, 2026
97.27
97.45
97.27
97.45
96.05
900
Apr 9, 2026
97.57
97.57
97.26
97.26
95.86
700
Apr 8, 2026
96.28
96.37
96.28
96.37
94.98
1,000
Apr 7, 2026
94.41
94.71
94.41
94.71
93.35
1,900
Apr 6, 2026
94.06
94.55
94.06
94.45
93.09
900
Apr 2, 2026
93.85
94.27
93.85
94.27
92.91
500
Apr 1, 2026
93.14
93.17
93.02
93.02
91.68
2,700
Mar 31, 2026
91.94
93.16
91.94
92.60
91.27
3,800
Mar 30, 2026
91.15
91.15
91.15
91.15
89.84
600
Mar 27, 2026
91.56
91.56
90.99
90.99
89.68
1,600
Mar 26, 2026
91.96
91.96
91.44
91.52
90.20
2,100
Mar 25, 2026
92.02
92.16
91.73
91.73
90.41
2,100
Mar 24, 2026
92.60
92.60
91.85
91.85
90.53
500
Mar 23, 2026
0.672
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
93.01
93.58
92.55
92.56
91.23
1,400
Mar 20, 2026
95.40
95.40
92.41
92.56
90.56
6,500
Mar 19, 2026
95.54
95.87
95.28
95.68
93.62
1,600
Mar 18, 2026
96.90
96.90
96.05
96.05
93.98
700
Mar 17, 2026
97.53
97.53
97.30
97.30
95.20
700
Mar 16, 2026
97.60
97.76
97.06
97.06
94.97
1,000
Mar 13, 2026
96.87
97.30
96.25
96.25
94.18
1,500
Mar 12, 2026
96.35
96.35
96.12
96.12
94.05
1,200
Mar 11, 2026
96.84
96.87
96.70
96.70
94.62
1,800
Mar 10, 2026
98.53
98.57
97.67
97.67
95.56
800
Mar 9, 2026
96.82
97.70
96.40
97.70
95.59
1,100
Mar 6, 2026
97.35
97.59
97.18
97.57
95.47
1,500
Mar 5, 2026
98.50
98.68
98.28
98.68
96.55
700
Mar 4, 2026
99.71
99.71
99.71
99.71
97.56
800
Mar 3, 2026
98.79
99.66
98.28
99.42
97.28
6,100
Mar 2, 2026
100.08
100.11
99.99
99.99
97.83
2,300
Feb 27, 2026
99.58
99.65
99.37
99.65
97.50
700
Feb 26, 2026
99.15
99.46
99.15
99.46
97.32
1,200
Feb 25, 2026
98.85
98.85
98.63
98.76
96.63
2,400
Feb 24, 2026
98.22
98.77
98.22
98.77
96.64
600
Feb 23, 2026
98.43
98.43
98.43
98.43
96.31
300
Feb 20, 2026
98.14
98.14
98.14
98.14
96.02
700
Feb 19, 2026
97.52
97.52
97.52
97.52
95.42
200
Feb 18, 2026
97.98
98.04
97.52
97.68
95.57
2,300
Feb 17, 2026
98.55
99.38
98.55
99.37
97.23
1,400
Feb 13, 2026
97.72
98.42
97.72
98.42
96.30
700
Feb 12, 2026
97.58
98.63
97.43
97.43
95.33
2,300
Feb 11, 2026
96.42
96.72
96.42
96.72
94.64
700
Feb 10, 2026
95.38
96.15
95.38
96.15
94.08
1,600
Feb 9, 2026
94.00
94.67
94.00
94.67
92.63
2,000
Feb 6, 2026
93.54
94.34
93.54
94.34
92.31
3,800
Feb 5, 2026
92.50
92.97
92.16
92.87
90.87
2,600
Feb 4, 2026
92.08
93.32
92.08
92.92
90.92
2,500
Feb 3, 2026
91.21
91.56
91.21
91.56
89.59
1,300
Feb 2, 2026
92.40
92.59
91.45
91.45
89.48
3,100
Jan 30, 2026
91.82
92.50
91.59
92.50
90.51
1,300
Jan 29, 2026
91.16
92.37
91.16
92.37
90.38
2,700
Jan 28, 2026
91.80
91.80
90.99
90.99
89.03
15,100
Jan 27, 2026
91.84
91.85
91.84
91.85
89.87
6,500
Jan 26, 2026
92.12
92.20
91.84
91.84
89.86
1,700
Jan 23, 2026
91.63
91.88
91.63
91.88
89.90
700
Jan 22, 2026
92.41
92.49
91.62
91.62
89.65
1,700
Jan 21, 2026
92.61
92.85
92.61
92.85
90.85
1,000
Jan 20, 2026
92.71
92.90
92.68
92.73
90.73
2,200
Jan 16, 2026
94.26
94.42
94.26
94.42
92.38
1,000
Jan 15, 2026
93.42
93.61
93.19
93.32
91.31
2,800
Jan 14, 2026
92.30
92.74
92.26
92.74
90.74
1,200
Jan 13, 2026
91.56
92.14
91.21
92.05
90.07
1,400
Jan 12, 2026
91.45
91.48
91.45
91.48
89.51
1,100
Jan 9, 2026
91.18
91.69
91.18
91.41
89.44
700
Jan 8, 2026
90.28
91.23
90.28
91.15
89.19
700
Jan 7, 2026
91.51
91.55
90.40
90.40
88.45
3,500
Jan 6, 2026
90.29
91.12
90.29
91.12
89.16
2,200
Jan 5, 2026
90.49
90.58
89.83
90.58
88.63
5,100
Jan 2, 2026
90.19
90.43
90.19
90.43
88.48
800
Dec 31, 2025
90.75
90.79
90.34
90.34
88.39
2,000
Dec 30, 2025
91.00
91.17
90.78
91.17
89.20
2,400
Dec 29, 2025
90.71
90.87
90.68
90.79
88.83
1,100
Dec 26, 2025
90.45
90.62
90.21
90.62
88.67
1,600
Dec 24, 2025
90.20
90.60
90.20
90.57
88.62
900
Dec 23, 2025
90.07
90.07
89.69
89.90
87.96
6,600
Dec 22, 2025
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
89.41
89.97
89.41
89.96
88.02
2,100
Dec 19, 2025
90.76
90.79
90.20
90.20
87.68
800
Dec 18, 2025
91.46
91.46
90.53
90.53
88.00
1,600
Dec 17, 2025
91.05
91.27
91.04
91.04
88.49
800
Dec 16, 2025
91.23
91.23
90.71
90.71
88.17
600
Dec 15, 2025
91.29
91.46
91.04
91.46
88.90
1,600
Dec 12, 2025
91.71
91.71
90.90
90.91
88.37
1,300
Dec 11, 2025
91.21
91.21
90.94
91.00
88.46
500
Dec 10, 2025
90.84
91.01
90.84
90.86
88.32
1,100
Dec 9, 2025
91.03
91.03
90.52
90.52
87.99
1,700
Dec 8, 2025
91.31
91.33
90.77
91.12
88.57
3,000
Dec 5, 2025
91.37
91.37
91.34
91.34
88.79
500
Dec 4, 2025
91.72
91.72
91.23
91.23
88.68
300
Dec 3, 2025
91.14
91.50
91.14
91.50
88.94
2,100
Dec 2, 2025
91.74
91.74
91.55
91.55
88.99
500
Dec 1, 2025
92.04
92.16
91.85
91.85
89.28
1,400
Nov 28, 2025
93.00
93.03
93.00
93.03
90.43
200
Nov 26, 2025
92.63
93.02
92.63
92.72
90.13
1,100
Nov 25, 2025
92.34
92.60
92.16
92.16
89.58
1,300
Nov 24, 2025
91.03
91.62
91.03
91.47
88.91
1,100
Nov 21, 2025
90.70
91.61
90.69
91.34
88.79
2,200
Nov 20, 2025
91.04
91.04
90.20
90.20
87.68
1,400
Nov 19, 2025
90.42
90.71
90.24
90.60
88.07
2,300
Nov 18, 2025
90.93
91.54
90.93
91.34
88.79
1,700
Nov 17, 2025
91.28
91.33
90.81
90.81
88.27
2,200
Nov 14, 2025
91.09
91.58
91.09
91.50
88.94
2,700
Nov 13, 2025
91.88
91.88
91.20
91.20
88.65
1,700
Nov 12, 2025
92.38
92.38
92.38
92.38
89.80
400
Nov 11, 2025
93.03
93.28
92.80
93.23
90.62
6,400
Nov 10, 2025
92.20
92.33
91.87
92.33
89.75
2,600
Nov 7, 2025
91.45
92.36
91.45
92.35
89.77
2,700
Nov 6, 2025
91.21
91.21
90.87
90.87
88.33
1,500
Nov 5, 2025
91.30
91.30
91.29
91.29
88.74
900
Nov 4, 2025
90.85
91.19
90.85
91.19
88.64
700
Nov 3, 2025
90.57
90.83
90.31
90.83
88.29
1,700
Oct 31, 2025
90.16
91.12
90.16
91.01
88.47
1,200
