Invesco FTSE RAFI All World 3000 UCITS ETF - PSWD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.41	32.32	32.32	32.49	32.17	7,885
February 19, 2026	32.36	32.2	32.2	32.36	32.1	3,562
February 18, 2026	31.97	32.24	32.24	32.32	31.97	2,601
February 17, 2026	32.05	31.98	31.98	32.05	31.79	6,576
February 16, 2026	32.12	31.97	31.97	32.12	31.97	26,772
February 13, 2026	31.9	31.98	31.98	31.99	31.66	7,073
February 12, 2026	32.24	31.96	31.96	32.34	31.95	9,340
February 11, 2026	32.16	32.15	32.15	32.17	31.94	8,445
February 10, 2026	32.01	31.94	31.94	32.01	31.82	9,758
February 09, 2026	31.96	31.91	31.91	31.96	31.63	33,101
February 06, 2026	31.45	31.83	31.83	31.83	31.45	18,894
February 05, 2026	31.56	31.48	31.48	31.73	31.4	7,373
February 04, 2026	31.68	31.73	31.73	31.89	31.6	11,406
February 03, 2026	31.58	31.62	31.62	31.62	31.48	20,441
February 02, 2026	30.78	31.4	31.4	31.4	30.78	25,601
January 30, 2026	30.74	31.03	31.03	31.08	30.74	10,771
January 29, 2026	31.12	30.93	30.93	31.23	30.9	16,839
January 28, 2026	31.02	30.98	30.98	31.02	30.89	2,830
January 27, 2026	31.03	30.87	30.87	31.03	30.8	8,367
January 26, 2026	30.96	30.88	30.88	31.01	30.78	17,483
January 23, 2026	31.23	31.02	31.02	31.23	31	14,669
January 22, 2026	31.32	31.21	31.21	31.32	31.16	8,178
January 21, 2026	30.48	31.02	31.02	31.07	30.48	6,709
January 20, 2026	30.83	30.76	30.76	30.83	30.55	6,589
January 19, 2026	31.05	31.07	31.07	31.18	30.86	19,060
January 16, 2026	31.51	31.34	31.34	31.52	31.3	11,723
January 15, 2026	31.31	31.43	31.43	31.57	31.17	13,421
January 14, 2026	31.14	31.17	31.17	31.28	31.05	7,214
January 13, 2026	31.08	31.09	31.09	31.09	31	9,322
January 12, 2026	30.92	31.04	31.04	31.04	30.79	10,913
January 09, 2026	30.88	30.96	30.96	31.04	30.78	14,020
January 08, 2026	30.61	30.69	30.69	30.7	30.44	4,981
January 07, 2026	30.86	30.63	30.63	30.87	30.63	9,502
January 06, 2026	30.52	30.77	30.77	30.77	30.52	4,585
January 05, 2026	30.51	30.64	30.64	30.64	30.37	10,205
January 02, 2026	30.17	30.08	30.08	30.24	30.08	28,252
December 30, 2025	30.36	29.99	29.99	30.36	29.86	7,820
December 29, 2025	29.91	29.94	29.94	29.98	29.73	8,975
December 23, 2025	29.84	29.84	29.84	29.9	29.65	16,852
December 22, 2025	29.59	29.64	29.64	29.77	29.53	11,335
December 19, 2025	29.57	29.89	29.89	29.89	29.49	4,367
December 18, 2025	29.61	29.59	29.59	29.62	29.47	10,621
December 17, 2025	29.5	29.4	29.4	29.7	29.4	4,468
December 16, 2025	29.61	29.46	29.46	29.75	29.4	4,221
December 15, 2025	29.83	29.89	29.89	29.92	29.71	10,217
December 12, 2025	29.78	29.6	29.6	29.92	29.6	8,065
December 11, 2025	29.69	29.7	29.7	29.79	29.63	10,513
December 10, 2025	29.63	29.79	29.66	29.87	29.63	8,253
December 09, 2025	29.85	29.86	29.73	29.86	29.75	17,602
December 08, 2025	29.9	29.79	29.66	29.9	29.76	4,258
December 05, 2025	29.8	29.88	29.88	29.99	29.8	9,557
December 04, 2025	29.63	29.79	29.79	29.83	29.63	28,493
December 03, 2025	29.65	29.72	29.72	29.72	29.59	5,867
December 02, 2025	29.7	29.64	29.64	29.78	29.64	3,188
December 01, 2025	29.72	29.69	29.69	29.73	29.54	3,215
November 28, 2025	29.93	29.65	29.65	30.01	29.65	11,929
November 27, 2025	29.64	29.61	29.61	29.78	29.6	4,141
November 26, 2025	29.44	29.71	29.71	29.71	29.44	2,478
November 25, 2025	29.32	29.39	29.39	29.39	29.14	6,380
November 24, 2025	29.21	29.18	29.18	29.27	29.05	13,521

Invesco FTSE RAFI All World 3000 UCITS ETF (PSWD.DE) XETRA