Market data

Select a section

Invesco Markets III Invesco FTSE Rafi US 1000 Ucits ETF

(PRUS)
Sector: n/a
$34.42
$0.27 0.79
Last updated: 16:39:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $34.11 $34.45 $34.15 $34.42 0
16/01/2025 $34.11 $34.22 $34.09 $34.01 574
15/01/2025 $34.03 $34.03 $34.01 $34.01 310
14/01/2025 $33.36 $33.42 $33.36 $33.40 6,472
13/01/2025 $33.15 $33.15 $33.10 $33.10 934
10/01/2025 $33.52 $33.53 $33.07 $33.06 1,280
09/01/2025 $33.63 $34.06 $32.87 $33.48 0
08/01/2025 $33.63 $33.63 $33.40 $33.40 2,186
07/01/2025 $33.60 $33.89 $33.55 $33.71 0
06/01/2025 $33.60 $33.92 $33.48 $33.89 0
03/01/2025 $33.60 $33.53 $33.30 $33.47 0
02/01/2025 $33.60 $33.64 $33.48 $33.47 1,220
01/01/2025 $33.64 $33.45 $33.27 $33.44 0
31/12/2024 $33.64 $33.45 $33.27 $33.44 0
30/12/2024 $33.64 $33.64 $33.27 $33.27 3
27/12/2024 $33.60 $33.64 $33.60 $33.64 100
26/12/2024 $33.64 $33.64 $33.52 $33.52 2,365
25/12/2024 $33.64 $33.64 $33.52 $33.52 2,365
24/12/2024 $33.64 $33.64 $33.52 $33.52 2,365
23/12/2024 $32.94 $33.59 $33.24 $33.27 0
20/12/2024 $32.94 $33.51 $32.94 $33.51 4,148
19/12/2024 $34.23 $34.15 $33.14 $33.28 0
18/12/2024 $34.23 $34.30 $33.84 $34.15 0
17/12/2024 $34.23 $34.26 $34.12 $34.12 1,335
16/12/2024 $34.45 $34.56 $34.38 $34.43 0
13/12/2024 $34.45 $34.48 $34.45 $34.47 1
12/12/2024 $34.80 $35.04 $34.51 $34.63 0
11/12/2024 $34.80 $34.80 $34.79 $34.78 395
10/12/2024 $34.80 $34.87 $34.72 $34.87 13,223
09/12/2024 $35.08 $35.08 $35.03 $35.03 100
06/12/2024 $35.08 $35.08 $35.08 $35.08 273
05/12/2024 $35.15 $35.19 $35.15 $35.19 980
04/12/2024 $35.41 $35.32 $35.08 $35.15 0
03/12/2024 $35.41 $35.41 $35.25 $35.24 1,771
02/12/2024 $35.49 $35.54 $35.32 $35.35 3,311
29/11/2024 $35.66 $35.66 $35.53 $35.55 10,000
28/11/2024 $34.37 $35.59 $35.39 $35.54 0
27/11/2024 $34.37 $35.60 $35.33 $35.47 0
26/11/2024 $34.37 $35.54 $35.24 $35.33 0
25/11/2024 $34.37 $35.56 $35.08 $35.44 0
22/11/2024 $34.37 $35.08 $34.82 $34.81 1,345
21/11/2024 $34.37 $34.94 $34.32 $34.81 0
20/11/2024 $34.37 $34.58 $34.28 $34.31 0
19/11/2024 $34.37 $34.48 $34.34 $34.48 557
18/11/2024 $34.42 $34.56 $34.37 $34.56 1,198
15/11/2024 $34.42 $34.47 $34.42 $34.78 1,019
14/11/2024 $34.80 $34.80 $34.78 $34.78 456
13/11/2024 $34.73 $34.86 $34.73 $34.86 141
12/11/2024 $34.82 $35.17 $34.79 $34.78 5,277
11/11/2024 $34.97 $35.08 $34.96 $35.03 5,150
08/11/2024 $34.72 $34.84 $34.64 $34.81 0
07/11/2024 $34.72 $34.85 $34.69 $34.69 3,478
06/11/2024 $33.57 $35.04 $33.51 $34.49 0
05/11/2024 $33.57 $33.58 $33.25 $33.51 0
04/11/2024 $33.57 $33.42 $33.34 $33.34 1,929
01/11/2024 $33.57 $33.57 $33.50 $33.49 192
31/10/2024 $33.55 $33.59 $33.49 $33.49 3,252
30/10/2024 $33.72 $33.78 $33.67 $33.78 5,992
29/10/2024 $34.00 $34.00 $33.69 $33.69 1,216
28/10/2024 $33.85 $33.85 $33.82 $33.82 960
25/10/2024 $33.78 $33.91 $33.78 $33.78 2,830
24/10/2024 $33.79 $33.88 $33.73 $33.75 377
23/10/2024 $33.79 $34.27 $33.73 $33.75 0
22/10/2024 $33.79 $33.85 $33.79 $33.85 660
21/10/2024 $33.85 $34.14 $33.89 $33.89 1,268
18/10/2024 $33.85 $34.15 $34.13 $34.15 376
17/10/2024 $33.85 $34.21 $34.17 $34.17 793
16/10/2024 $33.85 $34.17 $33.91 $34.12 0
15/10/2024 $33.85 $34.20 $33.99 $34.17 0
14/10/2024 $33.85 $34.41 $33.55 $33.99 0
11/10/2024 $33.47 $34.01 $33.32 $33.85 0
10/10/2024 $33.47 $34.02 $33.15 $33.54 0
09/10/2024 $33.47 $33.56 $33.46 $33.56 905
08/10/2024 $33.31 $33.42 $33.31 $33.35 1,035
07/10/2024 $33.43 $33.60 $33.38 $33.48 0
04/10/2024 $33.43 $33.43 $33.36 $33.38 3,127
03/10/2024 $33.35 $33.35 $33.26 $33.26 660
02/10/2024 $33.41 $33.60 $33.34 $33.47 0
01/10/2024 $33.41 $33.45 $33.41 $33.45 1
30/09/2024 $33.29 $33.69 $33.40 $33.51 0
27/09/2024 $33.29 $33.71 $33.38 $33.69 0
26/09/2024 $33.29 $33.84 $33.18 $33.38 0
25/09/2024 $33.29 $33.31 $33.28 $33.31 2,208
24/09/2024 $33.44 $33.61 $33.47 $33.47 475
23/09/2024 $33.44 $33.49 $33.22 $33.42 0
20/09/2024 $33.44 $33.44 $33.17 $33.22 0
19/09/2024 $33.44 $33.51 $33.39 $33.06 32
18/09/2024 $32.87 $33.18 $32.98 $33.06 0
17/09/2024 $32.87 $33.18 $33.11 $33.18 118
16/09/2024 $32.87 $33.03 $32.85 $32.85 4,494
13/09/2024 $32.26 $32.75 $32.74 $32.33 355
12/09/2024 $32.26 $32.34 $32.33 $31.93 350
11/09/2024 $32.26 $32.26 $31.94 $32.36 3,081
10/09/2024 $32.77 $32.59 $32.36 $32.36 185
09/09/2024 $32.77 $32.81 $31.94 $32.42 0
06/09/2024 $32.77 $33.08 $32.00 $32.28 0
05/09/2024 $32.77 $32.77 $32.60 $32.60 200
04/09/2024 $32.95 $32.95 $32.95 $32.94 300
03/09/2024 $33.09 $33.09 $33.08 $33.08 1,000
02/09/2024 $32.35 $33.37 $33.07 $33.07 0
30/08/2024 $32.35 $33.17 $33.07 $33.07 635
29/08/2024 $32.35 $33.10 $33.06 $33.10 328
28/08/2024 $32.35 $33.08 $32.88 $32.97 0
27/08/2024 $32.35 $33.10 $32.97 $32.97 195
26/08/2024 $32.35 $32.73 $32.60 $32.60 138
23/08/2024 $32.35 $32.73 $32.60 $32.60 138
22/08/2024 $32.35 $32.73 $32.60 $32.60 138
21/08/2024 $32.35 $32.65 $32.62 $32.63 920
20/08/2024 $32.35 $32.76 $32.52 $32.52 0
19/08/2024 $32.35 $32.58 $32.45 $32.35 462
16/08/2024 $32.35 $32.36 $32.35 $32.35 398
15/08/2024 $31.56 $32.30 $31.95 $32.30 129
14/08/2024 $31.56 $34.35 $31.60 $31.86 0
13/08/2024 $31.56 $31.60 $31.56 $31.59 1,400
12/08/2024 $31.51 $31.51 $31.48 $31.48 50
09/08/2024 $31.53 $31.61 $31.46 $31.50 2,855
08/08/2024 $31.21 $34.14 $30.83 $31.43 0
07/08/2024 $31.21 $34.17 $31.12 $31.52 0
06/08/2024 $31.21 $31.41 $31.12 $31.12 2,910
05/08/2024 $31.73 $31.73 $31.05 $31.05 1
02/08/2024 $32.16 $32.16 $31.47 $31.50 2,018
01/08/2024 $32.76 $32.83 $32.39 $32.38 1,252
31/07/2024 $32.21 $34.77 $32.56 $32.86 0
30/07/2024 $32.21 $34.75 $32.44 $32.56 0
29/07/2024 $32.21 $32.57 $32.44 $32.44 285
26/07/2024 $32.21 $32.41 $32.29 $32.28 512
25/07/2024 $32.21 $34.61 $31.95 $32.28 0
24/07/2024 $32.21 $32.21 $32.17 $32.17 680
23/07/2024 $32.38 $32.40 $32.36 $32.40 235
22/07/2024 $32.38 $32.40 $32.37 $32.38 1,700
19/07/2024 $32.57 $32.64 $32.34 $32.34 790
18/07/2024 $32.88 $32.96 $32.84 $32.88 2,210

Market data

Select a section