Market data

Select a section

Invesco Markets III Invesco FTSE Rafi US 1000 Ucits ETF

(PRUS)
Sector: n/a
$33.41
$0.35 1.06
Last updated: 14:35:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $32.79 $32.99 $32.79 $32.88 3,511
16/07/2024 $32.05 $32.72 $32.47 $32.72 275
15/07/2024 $32.05 $32.44 $32.33 $32.44 432
12/07/2024 $32.05 $32.29 $32.14 $32.29 697
11/07/2024 $32.05 $32.05 $31.78 $32.05 675
10/07/2024 $31.53 $31.65 $31.53 $31.65 100
09/07/2024 $31.54 $31.61 $31.50 $31.53 1,130
08/07/2024 $31.65 $31.68 $31.43 $31.53 0
05/07/2024 $31.65 $31.92 $31.11 $31.42 0
04/07/2024 $31.65 $31.63 $31.50 $31.56 0
03/07/2024 $31.65 $31.60 $31.50 $31.50 817
02/07/2024 $31.65 $31.43 $31.23 $31.38 0
01/07/2024 $31.65 $31.54 $31.35 $31.34 400
28/06/2024 $31.65 $33.18 $31.22 $31.51 0
27/06/2024 $31.65 $33.07 $31.25 $31.32 0
26/06/2024 $31.65 $31.46 $31.30 $31.31 1,280
25/06/2024 $31.65 $31.65 $31.45 $31.44 2,019
24/06/2024 $31.56 $31.75 $31.56 $31.75 2
21/06/2024 $31.40 $31.40 $31.38 $31.38 340
20/06/2024 $31.26 $31.39 $31.38 $31.38 450
19/06/2024 $31.26 $31.29 $31.22 $31.28 642
18/06/2024 $31.29 $31.31 $31.29 $31.31 217
17/06/2024 $31.45 $31.10 $31.01 $31.10 572
14/06/2024 $31.45 $31.18 $30.88 $31.01 0
13/06/2024 $31.45 $31.12 $31.04 $31.11 670
12/06/2024 $31.45 $31.68 $31.55 $31.55 1,931
11/06/2024 $31.45 $31.38 $31.27 $31.26 175
10/06/2024 $31.45 $31.45 $31.34 $31.33 476
07/06/2024 $31.49 $31.49 $31.48 $31.48 945
06/06/2024 $31.41 $31.50 $31.41 $31.50 4,732
05/06/2024 $31.30 $31.38 $31.30 $31.36 3,828
04/06/2024 $31.42 $31.42 $31.22 $31.28 652
03/06/2024 $31.45 $31.63 $31.42 $31.42 211
31/05/2024 $31.10 $31.22 $31.10 $31.18 435
30/05/2024 $31.04 $31.06 $30.91 $31.06 1,558
29/05/2024 $31.06 $31.06 $30.97 $30.97 637
28/05/2024 $31.53 $31.53 $31.38 $31.38 350
27/05/2024 $31.37 $31.47 $31.36 $31.47 2,160
24/05/2024 $31.37 $31.47 $31.36 $31.47 2,160
23/05/2024 $32.00 $31.75 $31.52 $31.51 935
22/05/2024 $32.00 $31.81 $31.76 $31.76 470
21/05/2024 $32.00 $31.83 $31.82 $31.82 116
20/05/2024 $32.00 $32.00 $31.87 $31.97 2,442
17/05/2024 $32.05 $31.86 $31.82 $31.85 1,100
16/05/2024 $32.05 $32.05 $31.87 $31.94 917
15/05/2024 $31.78 $31.84 $31.78 $31.82 1,020
14/05/2024 $31.71 $31.71 $31.58 $31.60 1,556
13/05/2024 $31.65 $31.65 $31.59 $31.58 650
10/05/2024 $31.53 $31.53 $31.46 $31.45 1,020
09/05/2024 $31.24 $31.34 $31.09 $31.32 0
08/05/2024 $31.24 $32.92 $30.90 $31.15 0
07/05/2024 $31.24 $31.24 $31.13 $31.19 900
06/05/2024 $30.70 $30.95 $30.65 $30.75 9,084
03/05/2024 $30.70 $30.95 $30.65 $30.75 9,084
02/05/2024 $30.51 $30.62 $30.47 $30.47 2,564
01/05/2024 $30.38 $30.39 $30.36 $30.39 1,520
30/04/2024 $30.79 $30.88 $30.68 $30.68 1,935
29/04/2024 $30.79 $30.92 $30.82 $30.92 1,525
26/04/2024 $30.79 $30.85 $30.76 $30.75 4,180
25/04/2024 $30.70 $30.57 $30.53 $30.57 240
24/04/2024 $30.70 $30.83 $30.74 $30.75 3,235
23/04/2024 $30.70 $30.86 $30.64 $30.86 5,415
22/04/2024 $30.26 $32.65 $30.27 $30.44 0
19/04/2024 $30.26 $32.52 $30.04 $30.35 0
18/04/2024 $30.26 $30.34 $30.24 $30.33 535
17/04/2024 $30.24 $30.24 $30.17 $30.17 240
16/04/2024 $30.81 $30.67 $30.14 $30.24 0
15/04/2024 $30.81 $32.85 $30.62 $30.67 0
12/04/2024 $30.81 $31.05 $30.79 $30.78 330
11/04/2024 $30.88 $31.00 $30.84 $30.87 1,715
10/04/2024 $31.59 $31.59 $31.11 $31.11 5,741
09/04/2024 $31.54 $31.59 $31.26 $31.34 0
08/04/2024 $31.54 $31.54 $31.37 $31.49 2,559
05/04/2024 $31.24 $31.36 $31.24 $31.36 6,332
04/04/2024 $31.65 $31.69 $31.64 $31.69 1,298
03/04/2024 $31.62 $31.62 $31.45 $31.57 462
02/04/2024 $31.63 $31.74 $31.46 $31.45 255
01/04/2024 $31.79 $31.83 $31.70 $31.83 969
29/03/2024 $31.79 $31.83 $31.70 $31.83 969
28/03/2024 $31.79 $31.83 $31.70 $31.83 969
27/03/2024 $31.43 $31.50 $31.39 $31.50 1,100
26/03/2024 $31.43 $31.43 $31.35 $31.35 1,270
25/03/2024 $31.37 $31.37 $31.34 $31.34 283
22/03/2024 $31.39 $31.56 $31.36 $31.36 2,265
21/03/2024 $31.47 $31.52 $31.46 $31.51 850
20/03/2024 $31.04 $31.06 $31.04 $31.06 220

Market data

Select a section