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

36.82

-0.21(-0.57%)

Updated at November 07 03:53PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	36.39	36.64	36.64	36.64	36.39	206
September 10, 2025	36.32	36.3	36.17	36.49	36.3	3,890
September 09, 2025	36.32	36.38	36.25	36.38	36.32	235
September 08, 2025	36.34	36.34	36.21	36.34	36.34	0
September 05, 2025	36.35	36.35	36.22	36.35	36.35	0
September 04, 2025	36.3	36.3	36.17	36.3	36.3	0
September 03, 2025	36.13	36.06	36.06	36.13	36.06	2,139
September 02, 2025	36.05	35.98	35.98	36.05	35.98	402
September 01, 2025	36.38	36.38	36.38	36.38	36.38	0
August 29, 2025	36.25	36.25	36.25	36.25	36.25	0
August 28, 2025	36.2	36.2	36.2	36.2	36.2	0
August 27, 2025	36.21	36.26	36.26	36.26	36.21	1,080
August 26, 2025	36	36.03	36.03	36.03	36	1,112
August 22, 2025	36.35	36.3	36.3	36.35	36.3	429
August 21, 2025	35.67	35.67	35.67	35.67	35.67	0
August 20, 2025	35.71	35.71	35.71	35.71	35.71	0
August 19, 2025	35.78	35.78	35.78	35.78	35.78	0
August 18, 2025	35.66	35.66	35.66	35.66	35.66	0
August 15, 2025	35.84	35.66	35.66	35.84	35.66	610