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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,582.27	2,586.5	2,586.5	2,593	2,574	8,030
July 02, 2025	2,571	2,579.5	2,579.5	2,580	2,562.28	8,707
July 01, 2025	2,527	2,558.5	2,558.5	2,558.5	2,517.23	12,723
June 30, 2025	2,535	2,530	2,530	2,537	2,525	2,779
June 27, 2025	2,519	2,524.5	2,524.5	2,525.97	2,508.3	6,709
June 26, 2025	2,490.63	2,505	2,505	2,509	2,489.5	4,888
June 25, 2025	2,526.97	2,511	2,511	2,529	2,509.2	6,760
June 24, 2025	2,530	2,516.5	2,516.5	2,530	2,507.57	4,156
June 23, 2025	2,518.5	2,508.5	2,508.5	2,537.56	2,508.5	6,994
June 20, 2025	2,511.87	2,513	2,513	2,521	2,505	3,206
June 19, 2025	2,520	2,498.75	2,498.75	2,520	2,492.1	4,535
June 18, 2025	2,504	2,516	2,516	2,524.8	2,504	10,974
June 17, 2025	2,497.25	2,510.5	2,510.5	2,511	2,494.15	11,305
June 16, 2025	2,502	2,501	2,501	2,510	2,494.41	3,453
June 13, 2025	2,495.5	2,497.75	2,497.75	2,508.8	2,484.5	8,550
June 12, 2025	2,483.5	2,498.25	2,498.25	2,506	2,483.5	10,211
June 11, 2025	2,541	2,525.5	2,515.26	2,541	2,525	4,891
June 10, 2025	2,526	2,526	2,515.76	2,529	2,513.47	7,645
June 09, 2025	2,494.5	2,503	2,503	2,508	2,494.5	7,537
June 06, 2025	2,480.5	2,499.5	2,499.5	2,508.4	2,480.5	6,187
June 05, 2025	2,488	2,466.25	2,466.25	2,488	2,464.11	6,997
June 04, 2025	2,490.08	2,487.75	2,487.75	2,502.86	2,487	4,564
June 03, 2025	2,474.5	2,487.75	2,487.75	2,487.75	2,465.84	5,063
June 02, 2025	2,462.79	2,460	2,460	2,477.5	2,454	7,171
May 30, 2025	2,494	2,483.25	2,483.25	2,494	2,468.85	1,391
May 29, 2025	2,515	2,477.75	2,477.75	2,517	2,471.72	3,762
May 28, 2025	2,494	2,483.75	2,483.75	2,501	2,482.52	9,337
May 27, 2025	2,458.82	2,478.5	2,478.5	2,478.5	2,455.14	7,362

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