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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.84	35.66	35.66	35.84	35.66	610
August 14, 2025	35.58	35.59	35.59	35.62	35.58	1,519
August 13, 2025	35.62	35.62	35.62	35.62	35.62	0
August 12, 2025	35.31	35.3	35.3	35.31	35.3	2,200
August 11, 2025	34.97	34.97	34.97	34.97	34.97	0
August 08, 2025	34.99	34.99	34.99	34.99	34.99	0
August 07, 2025	34.74	34.74	34.74	34.74	34.74	0
August 06, 2025	34.93	34.93	34.93	34.93	34.93	0
August 05, 2025	34.86	34.74	34.74	34.86	34.74	200
August 04, 2025	34.64	34.76	34.76	34.76	34.64	4
August 01, 2025	34.59	34.37	34.37	34.59	34.37	1,915
July 31, 2025	35.06	35.06	35.06	35.06	35.06	0
July 30, 2025	35.28	35.28	35.28	35.28	35.28	0
July 29, 2025	35.4	35.33	35.33	35.4	35.33	24
July 28, 2025	35.46	35.46	35.46	35.46	35.46	0
July 25, 2025	35.41	35.41	35.41	35.41	35.41	0
July 24, 2025	35.59	35.59	35.59	35.59	35.59	0
July 23, 2025	35.38	35.45	35.45	35.45	35.38	10
July 22, 2025	35.17	35.2	35.2	35.2	35.17	990
July 21, 2025	35.22	35.22	35.22	35.22	35.22	0
July 18, 2025	35.13	35.06	35.06	35.13	35	2,865
July 17, 2025	34.93	34.92	34.92	34.99	34.89	7,797
July 16, 2025	34.78	34.67	34.67	34.78	34.61	1,002
July 15, 2025	35.24	34.99	34.99	35.24	34.99	640
July 14, 2025	35.12	35.12	35.12	35.12	35.12	0
July 11, 2025	35.12	35.12	35.12	35.12	35.12	0
July 10, 2025	35.18	35.45	35.45	35.45	35.18	8
July 09, 2025	35.08	35.1	35.1	35.1	35.07	2,600
July 08, 2025	35.05	35.12	35.12	35.12	35.05	1,150
July 07, 2025	35.16	35.16	35.16	35.16	35.16	0
July 04, 2025	35.15	35.15	35.15	35.15	35.15	0
July 03, 2025	35.39	35.33	35.33	35.39	35.33	478
July 02, 2025	35.03	35.12	35.12	35.12	35.03	242
July 01, 2025	35	35.07	35.07	35.07	35	500
June 30, 2025	34.68	34.66	34.66	34.68	34.66	960
June 27, 2025	34.63	34.63	34.63	34.63	34.63	0
June 26, 2025	34.42	34.39	34.39	34.42	34.39	218
June 25, 2025	34.17	34.17	34.17	34.17	34.17	0
June 24, 2025	34.33	34.31	34.31	34.33	34.31	70
June 23, 2025	33.86	33.86	33.86	33.86	33.86	0
June 20, 2025	33.85	33.85	33.85	33.85	33.85	0
June 19, 2025	33.55	33.55	33.55	33.55	33.55	0
June 18, 2025	33.91	33.91	33.91	33.91	33.91	0
June 17, 2025	33.83	33.89	33.89	33.89	33.83	1,300
June 16, 2025	33.97	33.99	33.99	33.99	33.97	450
June 13, 2025	33.74	33.96	33.96	33.96	33.72	5,367
June 12, 2025	33.97	33.97	33.97	33.97	33.97	0
June 11, 2025	34.23	34.23	34.09	34.23	34.23	0
June 10, 2025	34.16	34.16	34.16	34.16	34.16	0
June 09, 2025	33.94	33.94	33.94	33.94	33.94	0
June 06, 2025	33.83	33.83	33.83	33.83	33.83	0
June 05, 2025	33.75	33.64	33.64	33.75	33.64	3,081
June 04, 2025	33.81	33.74	33.74	33.81	33.74	238
June 03, 2025	33.63	33.63	33.63	33.63	33.63	0
June 02, 2025	33.33	33.33	33.33	33.33	33.33	0
May 30, 2025	33.47	33.47	33.47	33.47	33.47	0
May 29, 2025	33.43	33.43	33.43	33.43	33.43	0
May 28, 2025	33.58	33.46	33.46	33.58	33.46	358
May 27, 2025	33.35	33.51	33.51	33.51	33.35	1,893
May 23, 2025	33.22	32.95	32.95	33.22	32.95	2,000

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