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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,830.68	2,796	2,796	2,830.68	2,793.9	9,614
November 06, 2025	2,837.3	2,825	2,825	2,848.72	2,821.28	12,510
November 05, 2025	2,837	2,840	2,840	2,848.51	2,831.52	12,448
November 04, 2025	2,819	2,838	2,838	2,843	2,809.36	28,171
November 03, 2025	3,713.27	3,713.27	3,713.27	3,713.27	3,713.27	17,739
October 31, 2025	2,838	2,831.5	2,831.5	2,846	2,821	11,970
October 30, 2025	2,831	2,846.5	2,846.5	2,847.7	2,825.43	13,448
October 29, 2025	2,839	2,838	2,838	2,848	2,834.85	10,175
October 28, 2025	2,820	2,833.5	2,833.5	2,842.84	2,817	14,428
October 27, 2025	2,835	2,821	2,821	2,835	2,819.31	8,074
October 24, 2025	2,806.55	2,823	2,823	2,823	2,798.72	18,355
October 23, 2025	2,774.73	2,787	2,787	2,791	2,774	23,750
October 22, 2025	2,789.99	2,774	2,774	2,796.79	2,774	7,791
October 21, 2025	2,764	2,779	2,779	2,785	2,764	5,107
October 20, 2025	2,751.65	2,758.5	2,758.5	2,764	2,742.05	11,628
October 17, 2025	2,677.36	2,730.5	2,730.5	2,732.5	2,677.36	10,299
October 16, 2025	2,748.64	2,747.5	2,747.5	2,759.72	2,747.5	22,418
October 15, 2025	2,751.51	2,763.5	2,763.5	2,784.76	2,751.51	8,277
October 14, 2025	2,735.99	2,749.5	2,749.5	2,750	2,724.27	6,191
October 13, 2025	2,731.35	2,739	2,739	2,739	2,721.2	3,339
October 10, 2025	2,773.9	2,732	2,732	2,788.75	2,732	11,091
October 09, 2025	2,777.2	2,768	2,768	2,783.76	2,765.9	5,189
October 08, 2025	2,772	2,771.5	2,771.5	2,774	2,758.24	2,220
October 07, 2025	2,767.34	2,759	2,759	2,777.24	2,758	5,585
October 06, 2025	2,739	2,766.5	2,766.5	2,782.75	2,739	8,412
October 03, 2025	2,772	2,763.5	2,763.5	2,772	2,756.8	50,009
October 02, 2025	2,746.79	2,754	2,754	2,757.84	2,744	7,076
October 01, 2025	2,734	2,745.5	2,745.5	2,745.5	2,718.5	5,792
September 30, 2025	2,747.51	2,731.5	2,731.5	2,749	2,727	9,905
September 29, 2025	2,763	2,743.5	2,743.5	2,767.49	2,741	8,809
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

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