Invesco FTSE RAFI US 1000 UCITS ETF - PRUS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.52	40.51	40.51	40.52	40.51	4,000
February 19, 2026	40.65	40.63	40.63	40.65	40.63	10,500
February 18, 2026	40.7	40.74	40.74	40.78	40.59	6,209
February 17, 2026	40.51	40.46	40.46	40.51	40.46	580
February 16, 2026	40.6	40.6	40.6	40.6	40.6	0
February 13, 2026	40.28	40.63	40.63	40.63	40.23	1,878
February 12, 2026	40.51	40.51	40.51	40.51	40.51	0
February 11, 2026	40.77	40.81	40.81	40.91	40.77	827
February 10, 2026	40.86	40.8	40.8	40.86	40.8	158
February 09, 2026	40.8	40.78	40.78	40.84	40.57	1,929
February 06, 2026	40.07	40.54	40.54	40.54	40.07	303
February 05, 2026	40.37	39.97	39.97	40.37	39.97	3,165
February 04, 2026	40.2	40.39	40.39	40.4	40.19	3,520
February 03, 2026	40.06	40.24	40.24	40.3	40.06	3,699
February 02, 2026	39.91	39.98	39.98	39.98	39.91	282
January 30, 2026	39.54	39.59	39.59	39.59	39.54	284
January 29, 2026	39.75	39.62	39.62	39.83	39.52	845
January 28, 2026	39.71	39.72	39.72	39.72	39.71	110
January 27, 2026	39.58	39.63	39.63	39.63	39.56	1,311
January 26, 2026	39.39	39.55	39.55	39.55	39.39	615
January 23, 2026	39.62	39.48	39.48	39.62	39.48	858
January 22, 2026	39.73	39.8	39.8	39.8	39.72	10,281
January 21, 2026	39.33	39.47	39.47	39.49	39.33	3,505
January 20, 2026	39.12	39.27	39.27	39.27	39.12	800,605
January 19, 2026	39.24	39.28	39.28	39.32	39.23	4,010
January 16, 2026	39.57	39.57	39.57	39.57	39.57	0
January 15, 2026	39.68	39.72	39.72	39.72	39.68	1,016
January 14, 2026	39.29	39.29	39.29	39.29	39.29	1,150
January 13, 2026	39.4	39.4	39.4	39.4	39.4	0
January 12, 2026	39.19	39.33	39.33	39.33	39.19	2,044
January 09, 2026	39	39.33	39.33	39.33	39	270
January 08, 2026	38.81	39.13	39.13	39.13	38.81	1,162
January 07, 2026	39.15	39.01	39.01	39.21	39.01	3,175
January 06, 2026	38.87	38.87	38.87	38.87	38.87	13,856
January 05, 2026	38.59	38.84	38.84	38.86	38.59	3,306
January 02, 2026	38.32	38.37	38.37	38.37	38.27	3,034
December 31, 2025	38.51	38.41	38.41	38.51	38.41	8
December 30, 2025	38.48	38.48	38.48	38.48	38.48	0
December 29, 2025	38.44	38.44	38.44	38.44	38.44	0
December 24, 2025	38.38	38.38	38.38	38.38	38.38	0
December 23, 2025	38.39	38.4	38.4	38.42	38.39	3,960
December 22, 2025	38.46	38.35	38.35	38.46	38.26	2,090
December 19, 2025	38.17	38.17	38.17	38.17	38.17	0
December 18, 2025	37.95	38.17	38.17	38.26	37.95	1,817
December 17, 2025	38	38	38	38	38	0
December 16, 2025	38.34	38.07	38.07	38.37	38.05	7,288
December 15, 2025	38.47	38.37	38.37	38.47	38.37	14
December 12, 2025	38.4	38.4	38.4	38.4	38.4	0
December 11, 2025	38.12	38.47	38.47	38.47	38.12	3,298
December 10, 2025	37.99	38.03	38.03	38.03	37.93	2,351
December 09, 2025	37.95	38.13	38.13	38.13	37.95	2,410
December 08, 2025	38.06	38.06	38.06	38.06	38.06	0
December 05, 2025	38.23	38.27	38.27	38.27	38.22	480
December 04, 2025	38.2	38.15	38.15	38.2	38.15	1,046
December 03, 2025	38	38.05	38.05	38.05	38	3,063
December 02, 2025	37.81	37.81	37.81	37.81	37.81	0
December 01, 2025	37.98	38.06	38.06	38.13	37.98	1,108
November 28, 2025	38.16	38.16	38.16	38.16	38.16	0
November 27, 2025	37.92	37.92	37.92	37.92	37.92	0
November 26, 2025	37.96	37.96	37.96	37.96	37.96	0

Invesco FTSE RAFI US 1000 UCITS ETF (PRUS.L) LSE