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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	37.15	37.49	37.49	37.49	37.14	3,908
November 24, 2025	37.12	37.12	37.12	37.12	37.12	0
November 21, 2025	36.4	36.66	36.66	36.66	36.4	442
November 20, 2025	37.01	36.95	36.95	37.01	36.95	185
November 19, 2025	36.78	36.7	36.7	36.86	36.7	2,010
November 18, 2025	36.69	36.75	36.75	36.75	36.65	18,900
November 17, 2025	37.19	37.19	37.19	37.19	37.19	0
November 14, 2025	37.3	37.35	37.35	37.35	37.18	1,550
November 13, 2025	37.7	37.59	37.59	37.7	37.59	379
November 12, 2025	37.5	37.78	37.78	37.78	37.5	438
November 11, 2025	37.37	37.53	37.53	37.53	37.37	620
November 10, 2025	37.36	37.15	37.15	37.36	37.15	990
November 07, 2025	37	36.82	36.82	37	36.82	195,240
November 06, 2025	37.2	37.03	37.03	37.21	37.03	1,240
November 05, 2025	37.02	37.09	37.09	37.09	36.94	5,076
November 04, 2025	36.83	37.02	37.02	37.04	36.83	8,957
November 03, 2025	37.37	37.08	37.08	37.37	36.91	27,362
October 31, 2025	37.13	37.16	37.16	37.16	37.13	640
October 30, 2025	37.42	37.42	37.42	37.42	37.42	0
October 29, 2025	37.52	37.58	37.58	37.58	37.52	912
October 28, 2025	37.52	37.62	37.62	37.62	37.52	4,000
October 27, 2025	37.68	37.6	37.6	37.68	37.6	2,783
October 24, 2025	37.45	37.45	37.45	37.45	37.45	15
October 23, 2025	37.12	37.12	37.12	37.12	37.12	0
October 22, 2025	37.27	37.1	37.1	37.27	37.14	2,203
October 21, 2025	37.15	37.24	37.24	37.24	37.15	640
October 20, 2025	36.89	37.05	37.05	37.05	36.89	606

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