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 |
|---|---|---|---|---|---|---|---|
| 1741704540 | 2592.5 | -3.5 | -0.13 | 2581.2001 | 2805.5 | 2449 | 763 |
| 1741624140 | 2596 | -18 | -0.69 | 2616 | 2738.5 | 33.5907 | 5699 |
| 1741364940 | 2614 | 2.94 | 0.11 | 2618.5 | 2747.5 | 2488 | 1122 |
| 1741278540 | 2611.06 | -32.44 | -1.23 | 2690 | 2821 | 2505.5 | 363 |
| 1741189020 | 2643.5 | 2 | 7,595.51 | 2640.5 | 2767.5 | 2504 | 479 |
| 1741083780 | 34.3512 | -2 | -98.76 | 2707 | 2835 | 34.3512 | 8342 |
| 1741016520 | 2765 | 34.5 | 1.26 | 2759.5 | 2886.5 | 2632 | 3 |
| 1740760080 | 2730.5 | -10.5 | -0.38 | 2727.5 | 2858 | 2614.5 | 0 |
| 1740673980 | 2741 | 0 | 0.00 | 2737 | 2863.5 | 2619 | 235 |
| 1740584040 | 2741 | -2 | -0.07 | 2738 | 2868.5 | 2619 | 0 |
| 1740498240 | 2743 | -3.5 | -0.13 | 2740.5 | 2871 | 2612 | 1000 |
| 1740414420 | 2746.5 | -22 | -0.79 | 2744.5 | 2876.5 | 2626 | 2 |
| 1740152280 | 2768.5 | -23 | -0.82 | 2767.5 | 2890 | 2643 | 1 |
| 1740068940 | 2791.5 | 2 | 7,828.33 | 2790.5 | 2913 | 2656 | 7 |
| 1739982540 | 35.2092 | 0.2 | 0.57 | 2743.5 | 2914.5 | 35.2092 | 870 |
| 1739895960 | 35.0093 | -2 | -98.74 | 2781.5 | 2901 | 35.0093 | 154 |
| 1739806500 | 2779.5 | -7.5 | -0.27 | 2776 | 2907 | 2657 | 2163 |
| 1739547420 | 2787 | 7.5 | 0.27 | 2772.21 | 2906.5 | 2658.5 | 5 |
| 1739460900 | 2779.5 | -18 | -0.64 | 2777.5 | 2907.5 | 2654.5 | 1 |
| 1739378040 | 2797.5 | -7.5 | -0.27 | 2797.5 | 2926 | 2663 | 2 |
| 1739291220 | 2805 | 8.5 | 0.30 | 2805.5 | 2935 | 2677.5 | 3 |
| 1739202480 | 2796.5 | -7.5 | -0.27 | 2797.5 | 2928.5 | 2673 | 1 |
| 1738937700 | 2804 | 2 | 0.07 | 2802.5 | 2936.5 | 2667 | 614 |
| 1738855980 | 2802 | 25 | 0.90 | 2800.5 | 2933.5 | 2663.5 | 364 |
| 1738772880 | 2777 | 2 | 7,946.73 | 2766 | 2888 | 34.6787 | 2303 |
| 1738686480 | 34.5109 | -2 | -98.76 | 2783 | 2915.5 | 34.5109 | 782 |
| 1738596900 | 2792 | -30 | -1.06 | 2775.3801 | 2914.5 | 2656.5 | 4760 |
| 1738337520 | 2822 | 15.5 | 0.55 | 2820.5 | 2954 | 2697 | 1 |
| 1738254840 | 2806.5 | 4.45 | 0.16 | 2808.5 | 2938.5 | 2682.5 | 4 |
| 1738165140 | 2802.05 | -0.45 | -0.02 | 2796.5 | 2928.5 | 2674.5 | 370 |
| 1738078980 | 2802.5 | 2 | 8,020.32 | 2800.5 | 2933.5 | 2673.5 | 2877 |
| 1737975300 | 34.5122 | -2 | -98.77 | 2784 | 2918 | 34.5122 | 4129 |
| 1737735960 | 2813 | 2 | 8,002.10 | 2812.5 | 2946.5 | 2679.5 | 1086 |
| 1737649680 | 34.7194 | -2 | -98.77 | 2828 | 2949 | 34.7088 | 2394 |
| 1737563340 | 2821 | 0 | 0.00 | 2821 | 2821 | 2821 | 0 |
| 1737476940 | 2821 | 2 | 8,116.92 | 2817.5 | 2951 | 2691.5 | 3074 |
| 1737390480 | 34.3316 | -2 | -98.78 | 2824 | 2958.5 | 34.3316 | 5524 |
| 1737131340 | 2813.94 | 2 | 8,157.04 | 2812.5 | 2947.5 | 2696 | 3193 |
| 1737044940 | 34.0793 | -2 | -98.76 | 2796.5 | 2942 | 34.0693 | 3079 |
| 1736955300 | 2749 | 13.5 | 0.49 | 2747.5 | 2879 | 2634 | 1798 |
| 1736869080 | 2735.5 | 20 | 0.74 | 2735.5 | 2865.5 | 2619.5 | 737 |
| 1736782500 | 2715.5 | -12 | -0.44 | 2715 | 2840 | 2602.5 | 2240 |
| 1736524020 | 2727.5 | -1.44 | -0.05 | 2727 | 2863.5 | 2594.5 | 2 |
| 1736439600 | 2728.94 | 35.94 | 1.33 | 2731 | 2856 | 2596 | 1934 |
| 1736353620 | 2693 | 13 | 0.49 | 2691 | 2819.5 | 2580.5 | 443 |
| 1736264400 | 2680 | -15.94 | -0.59 | 2677.5 | 2804 | 2571 | 1001 |
| 1736180880 | 2695.94 | 1.94 | 0.07 | 2701 | 2830 | 2587 | 2857 |
| 1735918500 | 2694 | 12.5 | 0.47 | 2693 | 2818.5 | 2577.5 | 516 |
| 1735832160 | 2681.5 | 10.56 | 0.40 | 2681 | 2806.5 | 2571.5 | 1631 |
| 1735662660 | 2670.94 | 0 | 0.00 | 2670.94 | 2670.94 | 2670.94 | 0 |
| 1735576260 | 2670.94 | -32.06 | -1.19 | 2669 | 2788.5 | 2545 | 911 |
| 1735313700 | 2703 | 15.34 | 0.57 | 2701.5 | 2829.5 | 2564.5 | 4332 |
| 1735057680 | 2687.66 | 0 | 0.00 | 2687.66 | 2687.66 | 2687.66 | 0 |
| 1734971280 | 2687.66 | 62.66 | 2.39 | 2674 | 2799 | 2548.5 | 1615 |
| 1734712200 | 2625 | -9 | -0.34 | 2643 | 2769.5 | 2537 | 284 |
| 1734622440 | 2634 | -59 | -2.19 | 2634 | 2792 | 2519.5 | 1241 |
| 1734536340 | 2693 | -4.5 | -0.17 | 2691.5 | 2833 | 2571.5 | 2 |
| 1734449880 | 2697.5 | -29 | -1.06 | 2699 | 2827.5 | 2572.5 | 717 |
| 1734366420 | 2726.5 | -11 | -0.40 | 2728.5 | 2859.5 | 2603 | 5 |
| 1734104460 | 2737.5 | 21.62 | 0.80 | 2741 | 2868.5 | 2609.5 | 1653 |
| 1734020880 | 2715.88 | -13.12 | -0.48 | 2709 | 2838 | 2595.5 | 1143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
