Invesco Ftse Rafi Us 1000 Ucits Etf (PSRF.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721140560 | 2500 | 7.5 | 0.30 | 2500 | 2618.75 | 2404.5 | 0 |
| 1721057340 | 2492.5 | 2 | 7,667.02 | 2490.5 | 2608 | 2379 | 3769 |
| 1720798020 | 32.0908 | -2 | -98.70 | 2489.5 | 2606 | 32.0908 | 40 |
| 1720711680 | 2474.5 | 8 | 0.32 | 2477.5 | 2594.75 | 2366 | 2 |
| 1720623300 | 2466.5 | 15 | 0.61 | 2464.5 | 2582 | 2357 | 1224 |
| 1720538880 | 2451.5 | -6.5 | -0.26 | 2466 | 2583 | 2354.5 | 153 |
| 1720452360 | 2458 | -16.5 | -0.67 | 2458 | 2576.5 | 2350.25 | 2557 |
| 1720193280 | 2474.5 | -1 | -0.04 | 2472 | 2589.5 | 2355 | 5 |
| 1720103580 | 2475.5 | 2 | 7,738.82 | 2473 | 2587.25 | 2362 | 0 |
| 1720020540 | 31.58 | -2 | -98.73 | 2486 | 2598.25 | 31.58 | 759 |
| 1719934080 | 2479 | -12.94 | -0.52 | 2479.5 | 2596 | 2363.5 | 1 |
| 1719847500 | 2491.94 | -0.06 | -0.00 | 2485.5 | 2603.25 | 2374.5 | 42 |
| 1719585240 | 2492 | 7 | 0.28 | 2490.5 | 2608.5 | 2379 | 0 |
| 1719502140 | 2485 | 2.5 | 0.10 | 2483.5 | 2609.25 | 2368 | 826 |
| 1719415980 | 2482.5 | -16.5 | -0.66 | 2480.5 | 2596.5 | 2369 | 0 |
| 1719329280 | 2499 | 12.5 | 0.50 | 2497 | 2615 | 31.6493 | 12 |
| 1719242880 | 2486.5 | 1.5 | 0.06 | 2485 | 2600 | 2386 | 1744 |
| 1718983740 | 2485 | 17.5 | 0.71 | 2482 | 2598.5 | 2374 | 1239 |
| 1718894280 | 2467.5 | 6 | 0.24 | 2463 | 2581.25 | 2362.5 | 0 |
| 1718807460 | 2461.5 | -2.5 | -0.10 | 2458.5 | 2575.75 | 2348.25 | 0 |
| 1718724540 | 2464 | 12.5 | 0.51 | 2462 | 2579 | 2357 | 0 |
| 1718634720 | 2451.5 | 3.5 | 0.14 | 2450 | 2566 | 2340 | 4982 |
| 1718378940 | 2448 | 0.5 | 0.02 | 2445 | 2561.5 | 2336.25 | 486 |
| 1718292600 | 2447.5 | -15 | -0.61 | 2447.5 | 2559.5 | 2330.5 | 0 |
| 1718203020 | 2462.5 | -9 | -0.36 | 2460 | 2576.5 | 2351.25 | 0 |
| 1718119740 | 2471.5 | 8.5 | 0.35 | 2469 | 2585 | 2351.5 | 1092 |
| 1718029980 | 2463 | 0 | 0.00 | 2463 | 2463 | 2463 | 0 |
| 1717770780 | 2463 | 2.5 | 0.10 | 2463.5 | 2573.5 | 2349.75 | 0 |
| 1717684800 | 2460.5 | 4 | 0.16 | 2460 | 2576.5 | 2352.5 | 0 |
| 1717600500 | 2456.5 | 3.5 | 0.14 | 2455.5 | 2568.25 | 2346 | 1883 |
| 1717514760 | 2453 | -34 | -1.37 | 2451.5 | 2566.5 | 2338.5 | 4 |
| 1717428540 | 2487 | 40.5 | 1.66 | 2484.5 | 2604.25 | 2361.75 | 2126 |
| 1717166580 | 2446.5 | 16.5 | 0.68 | 2445.5 | 2552.5 | 2339 | 735 |
| 1717079640 | 2430 | -39 | -1.58 | 2433.5 | 2547 | 2325.5 | 475 |
| 1716993360 | 2469 | 0 | 0.00 | 2469 | 2469 | 2469 | 0 |
| 1716906960 | 2469 | 4 | 0.16 | 2463.5 | 2580.5 | 2353 | 4067 |
| 1716564600 | 2465 | -31 | -1.24 | 2466 | 2583.5 | 2359.5 | 0 |
| 1716478140 | 2496 | 0.5 | 0.02 | 2495.5 | 2614.75 | 2379 | 0 |
| 1716388620 | 2495.5 | -8 | -0.32 | 2494 | 2612.25 | 2384.5 | 0 |
| 1716302280 | 2503.5 | -14.5 | -0.58 | 2503.5 | 2623.25 | 2372.5 | 999 |
| 1716215640 | 2518 | 1.5 | 0.06 | 2516 | 2632.5 | 2399 | 1436 |
| 1715956440 | 2516.5 | -2 | -0.08 | 2514 | 2631 | 2401 | 856 |
| 1715870040 | 2518.5 | 1 | 0.04 | 2519 | 2631.5 | 2406.5 | 0 |
| 1715786940 | 2517.5 | 4.5 | 0.18 | 2517.5 | 2637 | 2400.5 | 0 |
| 1715700540 | 2513 | -6 | -0.24 | 2512 | 2632 | 2399 | 0 |
| 1715614140 | 2519 | 5 | 0.20 | 2516.5 | 2635 | 2404.5 | 0 |
| 1715355240 | 2514 | 18.5 | 0.74 | 2514 | 2630.5 | 2398 | 816 |
| 1715265300 | 2495.5 | 3.5 | 0.14 | 2495 | 2612.75 | 2390.5 | 8 |
| 1715182020 | 2492 | 13 | 0.52 | 2493.5 | 2612 | 2380.5 | 1649 |
| 1715095740 | 2479 | 34.5 | 1.41 | 2480 | 2597.5 | 2374.5 | 526 |
| 1714750020 | 2444.5 | 5.5 | 0.23 | 2442.5 | 2562 | 2336.25 | 515 |
| 1714663440 | 2439 | -2 | -0.08 | 2437 | 2553 | 2326.75 | 1457 |
| 1714574280 | 2441 | -24.5 | -0.99 | 2443.5 | 2558.5 | 2325.25 | 0 |
| 1714487880 | 2465.5 | 3 | 0.12 | 2464.5 | 2580.75 | 2349.5 | 0 |
| 1714402080 | 2462.5 | -3 | -0.12 | 2462 | 2579.25 | 2353.75 | 1 |
| 1714145400 | 2465.5 | -7 | -0.28 | 2445 | 2576.25 | 2348.25 | 9 |
| 1714058940 | 2472.5 | -11 | -0.44 | 2473.5 | 2586 | 2346.25 | 0 |
| 1713972360 | 2483.5 | -3.5 | -0.14 | 2482.5 | 2596.5 | 2367.5 | 0 |
| 1713886080 | 2487 | 25 | 1.02 | 2485.5 | 2599.25 | 2363 | 0 |
| 1713799740 | 2462 | 40.5 | 1.67 | 2460.5 | 2584 | 2356.5 | 984 |
| 1713537600 | 2421.5 | -5.5 | -0.23 | 2426.5 | 2529.5 | 2317.25 | 4 |
| 1713453960 | 2427 | 3 | 0.12 | 2418.9001 | 2534.25 | 2319.5 | 4413 |
| 1713365220 | 2424 | -15.5 | -0.64 | 2424.5 | 2534.5 | 2318.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
