Market data

Select a section

Invesco Markets III Invesco FTSE Rafi US 1000 Ucits ETF

(PRUS)
Sector: n/a
$34.17
$-0.14 -0.41
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $32.71 $32.75 $32.62 $32.65 1,920
01/05/2025 $32.34 $32.61 $32.24 $32.61 1,730
30/04/2025 $32.12 $32.04 $31.90 $32.04 1,836
29/04/2025 $32.12 $32.25 $32.02 $32.21 0
28/04/2025 $32.12 $32.03 $31.92 $32.03 1,787
25/04/2025 $32.12 $32.22 $31.87 $31.89 2,631
24/04/2025 $31.40 $31.88 $31.40 $31.88 700
23/04/2025 $31.85 $31.85 $31.70 $31.70 185
22/04/2025 $31.09 $31.19 $30.77 $31.18 1,987
21/04/2025 $31.01 $31.33 $31.01 $31.20 1,395
18/04/2025 $31.01 $31.33 $31.01 $31.20 1,395
17/04/2025 $31.01 $31.33 $31.01 $31.20 1,395
16/04/2025 $31.42 $31.53 $31.30 $31.52 4,386
15/04/2025 $31.77 $31.77 $31.60 $31.60 4,253
14/04/2025 $31.04 $31.72 $30.53 $31.46 0
11/04/2025 $31.04 $31.04 $30.51 $30.53 4,464
10/04/2025 $31.40 $31.40 $30.73 $30.73 2,621
09/04/2025 $29.66 $29.75 $29.11 $29.44 8,193
08/04/2025 $30.48 $30.81 $30.46 $30.45 550
07/04/2025 $29.70 $30.14 $29.52 $29.52 13,426
04/04/2025 $32.14 $32.14 $30.87 $30.87 1,028
03/04/2025 $33.39 $33.57 $32.30 $32.40 0
02/04/2025 $33.39 $33.60 $33.10 $33.57 0
01/04/2025 $33.39 $33.46 $33.22 $33.46 2,239
31/03/2025 $33.23 $33.19 $32.98 $33.19 646
28/03/2025 $33.23 $33.23 $33.17 $33.17 310
27/03/2025 $33.78 $33.84 $33.50 $33.70 0
26/03/2025 $33.78 $33.98 $33.78 $33.81 1,597
25/03/2025 $33.87 $33.87 $33.81 $33.81 4,476
24/03/2025 $33.36 $33.84 $33.79 $33.79 627
21/03/2025 $33.36 $33.42 $33.35 $33.35 736
20/03/2025 $33.73 $33.73 $33.53 $33.54 386
19/03/2025 $33.01 $33.49 $33.25 $33.45 0
18/03/2025 $33.01 $33.48 $33.17 $33.29 0
17/03/2025 $33.01 $33.33 $32.94 $33.33 575
14/03/2025 $33.01 $33.01 $32.95 $32.94 960
13/03/2025 $32.64 $32.64 $32.52 $32.52 977
12/03/2025 $32.88 $32.94 $32.88 $32.90 732
11/03/2025 $33.67 $33.55 $32.84 $32.91 0
10/03/2025 $33.67 $33.76 $33.47 $33.51 0
07/03/2025 $33.67 $33.67 $33.48 $33.47 3,081
06/03/2025 $33.70 $33.82 $33.62 $33.82 3,275
05/03/2025 $33.68 $33.85 $33.55 $33.55 3,177
04/03/2025 $34.79 $34.39 $33.64 $33.64 1,200
03/03/2025 $34.79 $35.05 $34.45 $34.80 0
28/02/2025 $34.79 $34.66 $34.33 $34.45 0
27/02/2025 $34.79 $34.79 $34.50 $34.66 0
26/02/2025 $34.79 $34.79 $34.73 $34.73 50,196
25/02/2025 $35.24 $35.24 $34.43 $34.45 0
24/02/2025 $35.24 $34.91 $34.51 $34.70 0
21/02/2025 $35.24 $35.17 $34.86 $34.91 0
20/02/2025 $35.24 $35.27 $34.94 $34.94 694
19/02/2025 $35.05 $35.20 $35.15 $35.15 797
18/02/2025 $35.05 $35.12 $34.94 $35.04 0
17/02/2025 $35.05 $35.11 $34.94 $35.03 0
14/02/2025 $35.05 $35.06 $34.88 $35.06 1,765
13/02/2025 $34.65 $34.83 $34.56 $34.80 0
12/02/2025 $34.65 $34.90 $34.56 $34.56 1,990
11/02/2025 $34.74 $34.75 $34.59 $34.75 2,020
10/02/2025 $34.76 $34.83 $34.57 $34.64 0
07/02/2025 $34.76 $34.76 $34.68 $34.68 5,728
06/02/2025 $34.72 $34.99 $34.72 $34.76 693
05/02/2025 $34.21 $34.77 $34.57 $34.76 0
04/02/2025 $34.21 $34.76 $34.40 $34.75 0
03/02/2025 $34.21 $34.64 $34.21 $34.64 2,161
31/01/2025 $35.06 $35.07 $35.05 $35.05 1,070
30/01/2025 $35.06 $35.06 $34.98 $34.98 700
29/01/2025 $34.69 $35.01 $34.69 $34.90 0
28/01/2025 $34.69 $35.06 $34.74 $34.78 0
27/01/2025 $34.69 $34.74 $34.44 $34.74 3,198
24/01/2025 $34.84 $34.89 $34.82 $34.89 1,818
23/01/2025 $34.71 $34.78 $34.71 $34.78 725
22/01/2025 $34.97 $34.97 $34.72 $34.75 450
21/01/2025 $34.77 $34.77 $34.67 $34.74 110,156
20/01/2025 $34.72 $34.72 $34.47 $34.57 822
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

Market data

Select a section