Invesco Preferred Shares UCITS ETF - PRAC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	47.19	47.58	47.58	48.2	45.99	158,380
September 04, 2025	47	47.09	47.09	47.12	47	1,341
September 03, 2025	46.9	46.9	46.9	46.9	46.9	0
September 02, 2025	46.38	46.75	46.75	46.75	46.38	1,300
September 01, 2025	46.77	46.77	46.77	46.77	46.77	0
August 29, 2025	47.1	46.94	46.94	47.1	46.94	800
August 28, 2025	47.07	47.07	47.07	47.07	47.07	0
August 27, 2025	46.28	47.05	47.05	47.05	46.28	242
August 26, 2025	47.28	47.14	47.14	47.35	47.14	2,234
August 22, 2025	46.87	47.31	47.31	47.31	46.87	1,326
August 21, 2025	47	47	47	47	47	0
August 20, 2025	46.99	47	47	47	46.99	202
August 19, 2025	46.79	46.79	46.79	46.79	46.79	0
August 18, 2025	47.85	47.85	47.85	47.85	46.67	484
August 15, 2025	46.57	46.48	46.48	46.57	46.48	52
August 14, 2025	46.57	46.39	46.39	46.57	46.39	315
August 13, 2025	46.55	46.55	46.55	46.55	46.55	0
August 12, 2025	46.48	46.48	46.48	46.48	46.48	0
August 11, 2025	46.32	46.27	46.27	46.32	46.27	8,296
August 08, 2025	46.13	46.12	46.12	46.19	46.12	517
August 07, 2025	46.3	46.1	46.1	46.3	46.1	280
August 06, 2025	46.25	46.38	46.38	46.38	46.03	5,139
August 05, 2025	46.26	46.28	46.28	46.36	45.6	3,631
August 04, 2025	46.31	46.24	46.24	46.31	46.24	122
August 01, 2025	45.83	45.83	45.83	45.83	45.83	0
July 31, 2025	45.79	45.79	45.79	45.79	45.79	1,528
July 30, 2025	45.81	45.82	45.82	45.82	45.81	100
July 29, 2025	45.85	45.97	45.97	45.97	45.7	916
July 28, 2025	45.65	45.58	45.58	45.65	45.5	660
July 25, 2025	45.6	45.61	45.61	45.65	45.6	1,444
July 24, 2025	45.7	45.43	45.43	45.7	45.43	992
July 23, 2025	45.1	45.38	45.38	45.38	45.1	40,779
July 22, 2025	45.5	45.54	45.54	45.54	45.5	400
July 21, 2025	45.64	45.64	45.64	45.64	45.64	0
July 18, 2025	45.48	45.48	45.48	45.48	45.48	0
July 17, 2025	45.2	45.43	45.43	45.43	45.2	2,580
July 16, 2025	45.34	45.12	45.12	45.46	45.12	496
July 15, 2025	45.5	45.24	45.24	45.5	45.24	1,232
July 14, 2025	45.69	45.52	45.52	45.69	45.52	966
July 11, 2025	45.94	45.76	45.76	45.97	45.76	289
July 10, 2025	45.7	46.03	46.03	46.03	45.7	2,196
July 09, 2025	45.77	45.77	45.77	45.77	45.77	0
July 08, 2025	45.51	45.51	45.51	45.51	45.51	0
July 07, 2025	45.48	45.42	45.42	45.49	45.42	687
July 04, 2025	45.56	45.56	45.56	45.56	45.56	0
July 03, 2025	45.64	45.58	45.58	45.82	45.57	2,649
July 02, 2025	45.1	45.4	45.4	45.4	45.1	1,804
July 01, 2025	44.8	45.03	45.03	45.03	44.71	15,269
June 30, 2025	44.8	44.9	44.9	44.91	44.76	67,604
June 27, 2025	45	45.24	45.24	45.29	45	4,691
June 26, 2025	44.9	44.87	44.87	44.9	44.87	141
June 25, 2025	44.91	44.86	44.86	45	44.86	1,881
June 24, 2025	44.84	44.89	44.89	44.89	44.84	265
June 23, 2025	44.56	44.68	44.68	44.68	44.56	1,694
June 20, 2025	44.76	44.76	44.76	44.76	44.76	0
June 19, 2025	44.49	44.49	44.49	44.49	44.49	0
June 18, 2025	44.59	44.68	44.68	44.68	44.59	1,032
June 17, 2025	44.17	44.41	44.41	44.41	44.12	17,082
June 16, 2025	44.47	44.4	44.4	44.47	43.7	138,080
June 13, 2025	44.28	44.28	44.28	44.28	44.28	0

Invesco Preferred Shares UCITS ETF (PRAC.L) LSE