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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,752.76	2,749	2,749	2,760	2,743.01	6,138
September 25, 2025	2,738	2,742.5	2,742.5	2,747.41	2,732	3,968
September 24, 2025	2,737	2,739.5	2,739.5	2,746.84	2,733.77	4,242
September 23, 2025	2,725.86	2,736.5	2,736.5	2,741.7	2,717.05	5,463
September 22, 2025	2,723	2,723.5	2,723.5	2,734	2,717.7	2,574
September 19, 2025	2,720	2,722.5	2,722.5	2,740	2,720	66,771
September 18, 2025	2,711	2,714.5	2,714.5	2,719.37	2,695	6,531
September 17, 2025	2,688	2,687	2,687	2,692.38	2,667.8	5,695
September 16, 2025	2,692	2,671	2,671	2,692	2,666.9	7,344
September 15, 2025	2,692	2,691	2,691	2,706	2,690.03	2,873
September 12, 2025	2,707	2,702.5	2,702.5	2,713	2,698.5	1,715
September 11, 2025	2,691	2,699.5	2,699.5	2,708	2,675	4,872
September 10, 2025	2,691.4	2,679.5	2,670.17	2,694	2,676	7,828
September 09, 2025	2,688	2,689	2,679.64	2,689	2,677.2	1,490
September 08, 2025	2,690.36	2,683	2,673.66	2,711	2,671.9	10,947
September 05, 2025	2,719	2,686.5	2,686.5	2,719	2,684	1,482
September 04, 2025	2,692.65	2,702.5	2,702.5	2,702.5	2,688.5	4,197
September 03, 2025	2,703	2,681	2,681	2,706.55	2,680.75	4,186
September 02, 2025	2,688.4	2,682	2,682	2,702.72	2,682	13,911
September 01, 2025	2,691	2,685	2,685	2,697	2,680.32	6,409
August 29, 2025	2,687	2,683.5	2,683.5	2,700	2,681	8,048
August 28, 2025	2,699.75	2,680	2,680	2,703.8	2,680	4,253
August 27, 2025	2,691	2,692	2,692	2,697.7	2,684.9	8,386
August 26, 2025	2,683	2,673	2,673	2,683	2,669	9,195
August 22, 2025	2,667	2,681	2,681	2,681	2,661.72	2,837
August 21, 2025	2,659.8	2,657.5	2,657.5	2,660	2,645.2	1,233
August 20, 2025	2,649.2	2,651	2,651	2,655.72	2,637.8	6,942
August 19, 2025	2,640	2,648.5	2,648.5	2,650.7	2,636.8	2,200
August 18, 2025	2,625.88	2,636	2,636	2,643	2,621	5,488
August 15, 2025	2,641.9	2,627.5	2,627.5	2,650.5	2,624.5	8,534
August 14, 2025	2,656	2,628	2,628	2,656	2,625.35	9,074
August 13, 2025	2,625	2,625	2,625	2,625	2,611.6	1,703
August 12, 2025	2,611.55	2,612	2,612	2,620.75	2,596.24	14,686
August 11, 2025	2,616	2,613	2,613	2,618.65	2,605.5	3,805
August 08, 2025	2,602.55	2,601	2,601	2,617	2,586	13,124
August 07, 2025	2,633	2,589	2,589	2,633	2,589	4,938
August 06, 2025	2,650	2,617.5	2,617.5	2,650	2,606.24	6,733
August 05, 2025	2,651	2,610.5	2,610.5	2,651	2,610.5	3,926
August 04, 2025	2,608	2,618	2,618	2,623.45	2,598.54	6,114
August 01, 2025	2,641.72	2,595	2,595	2,641.72	2,589.7	5,023
July 31, 2025	2,681	2,652	2,652	2,681	2,651.84	5,299
July 30, 2025	2,620	2,645	2,645	2,661.95	2,620	35,962
July 29, 2025	2,681	2,648.5	2,648.5	2,681	2,648.5	11,872
July 28, 2025	2,666	2,645	2,645	2,666	2,640	6,028
July 25, 2025	2,635	2,635.5	2,635.5	2,645.64	2,627.2	12,005
July 24, 2025	2,619.7	2,628.5	2,628.5	2,633	2,619.7	7,500
July 23, 2025	2,620	2,612.5	2,612.5	2,623.64	2,609	12,418
July 22, 2025	2,607	2,606	2,606	2,611.9	2,594.17	19,143
July 21, 2025	2,625	2,607	2,607	2,625	2,602.28	6,417
July 18, 2025	2,645	2,605.19	2,605.19	2,645	2,605.19	1,019
July 17, 2025	2,610	2,613	2,613	2,613	2,593	31,394
July 16, 2025	2,585.7	2,572	2,572	2,606.45	2,572	13,091
July 15, 2025	2,619.24	2,612.5	2,612.5	2,626.29	2,609	6,653
July 14, 2025	2,612	2,612	2,612	2,612	2,593	9,690
July 11, 2025	2,614	2,601.5	2,601.5	2,614	2,591.32	11,714
July 10, 2025	2,584	2,613.5	2,613.5	2,617	2,582.5	5,584
July 09, 2025	2,563	2,577	2,577	2,594	2,563	8,928
July 08, 2025	2,578	2,590	2,590	2,599	2,576	11,382
July 07, 2025	2,594	2,577.5	2,577.5	2,594.03	2,577.5	7,954
July 04, 2025	2,575	2,576	2,576	2,578	2,570	5,211

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