Market data

Select a section

Invesco Markets III Invesco FTSE Rafi US 1000 Ucits ETF

(PRUS)
Sector: n/a
$37.16
$-0.26 -0.69
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $37.13 $37.16 $37.13 $37.16 320
30/10/2025 $37.51 $37.58 $37.09 $37.42 0
29/10/2025 $37.51 $37.58 $37.52 $37.58 456
28/10/2025 $37.51 $37.62 $37.52 $37.62 2,000
27/10/2025 $37.51 $37.68 $37.61 $37.60 2,480
24/10/2025 $37.51 $37.57 $37.51 $37.57 15
23/10/2025 $37.27 $37.29 $36.89 $37.12 0
22/10/2025 $37.27 $37.27 $37.10 $37.10 1,732
21/10/2025 $37.15 $37.25 $37.15 $37.24 320
20/10/2025 $36.98 $37.05 $36.89 $37.04 303
17/10/2025 $36.98 $36.61 $36.58 $36.58 781
16/10/2025 $36.98 $36.98 $36.89 $36.89 8
15/10/2025 $36.27 $37.03 $36.96 $37.01 663
14/10/2025 $36.27 $36.53 $36.21 $36.53 1,632
13/10/2025 $36.82 $37.77 $35.22 $36.49 0
10/10/2025 $36.82 $36.82 $36.49 $36.49 221
09/10/2025 $37.08 $37.08 $36.94 $36.94 526
08/10/2025 $37.20 $37.18 $37.17 $37.17 72
07/10/2025 $37.20 $37.26 $37.09 $37.08 1,639
06/10/2025 $37.23 $37.37 $37.06 $37.29 0
03/10/2025 $37.23 $37.24 $37.23 $37.24 205
02/10/2025 $37.10 $37.10 $36.95 $36.94 109
01/10/2025 $36.83 $37.04 $37.02 $37.01 1,090
30/09/2025 $36.83 $37.36 $36.68 $36.72 0
29/09/2025 $36.83 $36.86 $36.83 $36.86 1,813
26/09/2025 $36.79 $36.87 $36.53 $36.87 465
25/09/2025 $37.02 $36.85 $36.52 $36.62 0
24/09/2025 $37.02 $36.99 $36.68 $36.85 0
23/09/2025 $37.02 $37.02 $36.77 $36.99 1,175
22/09/2025 $36.89 $36.81 $36.54 $36.78 0
19/09/2025 $36.89 $36.89 $36.70 $36.70 3,526
18/09/2025 $36.70 $37.00 $36.57 $36.79 0
17/09/2025 $36.70 $36.77 $36.49 $36.71 1,290
16/09/2025 $36.70 $36.60 $36.45 $36.45 650
15/09/2025 $36.70 $36.70 $36.60 $36.60 14
12/09/2025 $36.32 $36.81 $36.61 $36.63 0
11/09/2025 $36.39 $36.64 $36.39 $36.63 206
10/09/2025 $36.32 $36.49 $36.30 $36.30 3,890
09/09/2025 $36.32 $36.38 $36.32 $36.38 235
08/09/2025 $36.06 $36.50 $36.15 $36.33 0
05/09/2025 $36.06 $36.69 $36.22 $36.35 0
04/09/2025 $36.06 $36.34 $36.06 $36.30 0
03/09/2025 $36.06 $36.13 $36.06 $36.06 2,003
02/09/2025 $36.05 $36.05 $35.98 $35.98 201
01/09/2025 $36.35 $36.43 $36.17 $36.38 0
29/08/2025 $36.35 $36.48 $36.13 $36.25 0
28/08/2025 $36.35 $36.52 $36.18 $36.20 0
27/08/2025 $36.35 $36.26 $36.21 $36.26 540
26/08/2025 $36.35 $36.04 $36.00 $36.03 556
25/08/2025 $36.35 $36.35 $36.30 $36.30 429
22/08/2025 $36.35 $36.35 $36.30 $36.30 429
21/08/2025 $35.58 $35.92 $35.47 $35.67 0
20/08/2025 $35.58 $37.04 $34.50 $35.71 0
19/08/2025 $35.58 $35.90 $35.58 $35.78 0
18/08/2025 $35.58 $37.43 $33.91 $35.65 0
15/08/2025 $35.58 $35.84 $35.66 $35.66 305
14/08/2025 $35.58 $35.62 $35.58 $35.58 1,515
13/08/2025 $35.30 $35.69 $35.30 $35.62 0
12/08/2025 $35.30 $35.31 $35.30 $35.29 2,200
11/08/2025 $34.86 $35.26 $34.93 $34.97 0
08/08/2025 $34.86 $35.11 $34.74 $34.99 0
07/08/2025 $34.86 $35.18 $34.71 $34.74 0
06/08/2025 $34.86 $35.06 $34.74 $34.93 0
05/08/2025 $34.86 $34.86 $34.74 $34.74 200
04/08/2025 $34.64 $34.76 $34.64 $34.76 4
01/08/2025 $34.41 $34.59 $34.37 $34.37 1,090
31/07/2025 $35.38 $35.32 $35.12 $35.06 0
30/07/2025 $35.38 $35.54 $35.25 $35.28 0
29/07/2025 $35.38 $35.40 $35.33 $35.33 24
28/07/2025 $35.38 $35.78 $35.41 $35.46 0
25/07/2025 $35.38 $35.69 $35.29 $35.40 0
24/07/2025 $35.38 $35.76 $35.37 $35.58 0
23/07/2025 $35.38 $35.45 $35.38 $35.45 5
22/07/2025 $35.17 $35.20 $35.17 $35.19 660
21/07/2025 $35.13 $35.24 $34.93 $35.22 0
18/07/2025 $35.13 $35.13 $35.00 $35.06 2,565
17/07/2025 $34.93 $34.99 $34.89 $34.92 7,797
16/07/2025 $34.78 $34.78 $34.61 $34.67 1,002
15/07/2025 $35.24 $35.24 $34.99 $34.99 320
14/07/2025 $35.18 $35.30 $34.93 $35.12 0
11/07/2025 $35.18 $35.45 $34.96 $35.12 0
10/07/2025 $35.18 $35.45 $35.18 $35.45 4
09/07/2025 $35.08 $35.11 $35.07 $35.10 1,350
08/07/2025 $35.03 $35.12 $35.05 $35.12 575
07/07/2025 $35.03 $35.46 $35.00 $35.16 0
04/07/2025 $35.03 $35.33 $34.94 $35.15 0
03/07/2025 $35.03 $35.39 $35.33 $35.33 478
02/07/2025 $35.03 $35.12 $35.03 $35.12 121
01/07/2025 $35.00 $35.07 $35.00 $35.06 500
30/06/2025 $34.42 $34.68 $34.66 $34.66 480
27/06/2025 $34.42 $34.68 $34.39 $34.63 0
26/06/2025 $34.42 $34.42 $34.39 $34.39 218
25/06/2025 $34.33 $34.38 $34.11 $34.17 0
24/06/2025 $34.33 $34.33 $34.31 $34.31 35
23/06/2025 $33.84 $34.04 $33.69 $33.86 0
20/06/2025 $33.84 $34.15 $33.55 $33.85 0
19/06/2025 $33.84 $33.91 $33.48 $33.54 0
18/06/2025 $33.84 $33.97 $33.61 $33.90 0
17/06/2025 $33.84 $33.89 $33.83 $33.89 1,300
16/06/2025 $33.97 $34.00 $33.97 $33.99 225
13/06/2025 $33.74 $33.96 $33.72 $33.96 4,734
12/06/2025 $33.75 $34.23 $33.71 $33.97 0
11/06/2025 $33.75 $34.51 $34.06 $34.22 0
10/06/2025 $33.75 $34.19 $33.80 $34.16 0
09/06/2025 $33.75 $34.11 $33.78 $33.94 0
06/06/2025 $33.75 $34.06 $33.56 $33.83 0
05/06/2025 $33.75 $33.75 $33.64 $33.64 3,081
04/06/2025 $33.81 $33.81 $33.74 $33.74 119
03/06/2025 $33.35 $33.67 $33.31 $33.63 0
02/06/2025 $33.35 $33.97 $33.09 $33.33 0
30/05/2025 $33.35 $34.13 $33.11 $33.47 0
29/05/2025 $33.35 $34.26 $33.32 $33.43 0
28/05/2025 $33.35 $33.58 $33.46 $33.46 179
27/05/2025 $33.35 $33.51 $33.35 $33.51 1,890
26/05/2025 $33.70 $33.22 $32.95 $32.95 1,000
23/05/2025 $33.70 $33.22 $32.95 $32.95 1,000
22/05/2025 $33.70 $34.07 $32.99 $33.10 0
21/05/2025 $33.70 $33.73 $33.58 $33.70 2,455
20/05/2025 $33.89 $34.01 $33.89 $34.01 897
19/05/2025 $33.72 $33.88 $33.72 $33.88 1,916
16/05/2025 $33.73 $33.77 $33.72 $33.76 787
15/05/2025 $33.49 $33.51 $33.44 $33.51 2,308
14/05/2025 $33.61 $33.61 $33.48 $33.47 330
13/05/2025 $33.64 $33.70 $33.59 $33.70 5,890
12/05/2025 $33.63 $33.66 $33.48 $33.52 28,351
09/05/2025 $32.83 $32.94 $32.79 $32.79 4,401
08/05/2025 $32.42 $32.93 $32.55 $32.90 0
07/05/2025 $32.42 $32.69 $32.47 $32.54 0
06/05/2025 $32.42 $32.62 $32.42 $32.62 350
05/05/2025 $32.71 $32.75 $32.62 $32.65 1,920

Market data

Select a section