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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	36.61	36.58	36.58	36.61	36.58	781
October 16, 2025	36.98	36.89	36.89	36.98	36.89	8
October 15, 2025	37.03	37.02	37.02	37.03	36.96	1,148
October 14, 2025	36.3	36.53	36.53	36.53	36.21	2,112
October 13, 2025	36.49	36.49	36.49	36.49	36.49	0
October 10, 2025	36.82	36.49	36.49	36.82	36.49	442
October 09, 2025	37.08	36.94	36.94	37.08	36.94	612
October 08, 2025	37.18	37.17	37.17	37.18	37.17	144
October 07, 2025	37.2	37.09	37.09	37.26	37.09	1,923
October 06, 2025	37.3	37.3	37.3	37.3	37.3	0
October 03, 2025	37.23	37.24	37.24	37.24	37.23	205
October 02, 2025	37.1	36.95	36.95	37.1	36.95	218
October 01, 2025	37.04	37.02	37.02	37.04	36.9	38,150
September 30, 2025	36.73	36.73	36.73	36.73	36.73	0
September 29, 2025	36.83	36.86	36.86	36.86	36.83	2,626
September 26, 2025	36.53	36.87	36.87	36.87	36.53	740
September 25, 2025	36.62	36.62	36.62	36.62	36.62	0
September 24, 2025	36.85	36.85	36.85	36.85	36.85	0
September 23, 2025	36.77	36.99	36.99	37.02	36.77	1,495
September 22, 2025	36.78	36.78	36.78	36.78	36.78	0
September 19, 2025	36.89	36.7	36.7	36.89	36.7	3,769
September 18, 2025	36.79	36.79	36.79	36.79	36.79	0
September 17, 2025	36.49	36.71	36.71	36.77	36.49	1,770
September 16, 2025	36.6	36.45	36.45	36.6	36.45	22,100
September 15, 2025	36.7	36.6	36.6	36.7	36.6	28
September 12, 2025	36.63	36.63	36.63	36.63	36.63	0

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