NYSE Arca · PSR · ETF
Invesco Active U.S. Real Estate Fund (PSR) ETF price history
Every NYSE Arca trading session of Invesco Active U.S. Real Estate Fund from Nov 21, 2008 to Sep 29, 2026: 4,489 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSR adjusted close, 2008 to 2026
- $108.39
- All time high, 2026
- $108.78
- 52 week high, $88.08 low
- 4,489
- Daily sessions since 2008
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
PSR key facts
- Invesco Active U.S. Real Estate Fund (PSR) closed at $97.37 on Sep 29, 2026 on NYSE Arca.
- PSR's all time high close is $108.39, set on Jul 24, 2026; its all time low close is $12.51 on Mar 4, 2009.
- PSR's 52 week range is $88.08 to $108.78.
- PSR returned +8.1% over the year to Sep 29, 2026 and +6.5% over five years.
- Over ten years PSR returned +57%, +4.6% a year compounded.
- PSR's deepest drawdown was -42.3% from Feb 14, 2020 to Mar 23, 2020.
- DataCedar holds 4,489 daily sessions of PSR history from Nov 21, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PSR price chart, 2008 to 2026
PSR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -6.6% |
| 6 months | +7.8% |
| Year to date | +8.4% |
| 1 year | +8.1% |
| 3 years | +33.4% |
| 5 years | +6.5% |
| 10 years | +57.3% |
| Since Nov 21, 2008 | +620.9% |
| Compound annual growth, 17.9 years | +11.7% |
PSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $108.39 on Jul 24, 2026
- All time low close
- $12.51 on Mar 4, 2009
- 52 week high
- $108.78 on Jul 28, 2026
- 52 week low
- $88.08 on Dec 22, 2025
- Deepest drawdown
- -42.3% from Feb 14, 2020 to Mar 23, 2020, recovered Apr 20, 2021
- Best single session
- +17.3% on Dec 2, 2008
- Worst single session
- -17.2% on Mar 4, 2009
- Volatility, 1 year annualised
- 13.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2008
- 7.2×
- Best calendar year
- 2021, +41%
- Worst calendar year
- 2022, -26%
PSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 21, 2008; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $88.85 | $108.78 | $88.49 | $97.37 | +9.4% | 406.9K | 186 |
| 2025 | $86.58 | $92.43 | $77.63 | $89.00 | +2.6% | 619.1K | 250 |
| 2024 | $84.90 | $95.34 | $74.79 | $86.72 | +1.8% | 1.2M | 252 |
| 2023 | $78.57 | $89.77 | $68.78 | $85.19 | +8.3% | 2.2M | 250 |
| 2022 | $105.71 | $105.71 | $70.98 | $78.64 | -25.5% | 2.9M | 251 |
| 2021 | $74.93 | $106.23 | $71.30 | $105.58 | +40.9% | 2.2M | 252 |
| 2020 | $79.81 | $86.05 | $48.14 | $74.93 | -6.0% | 3.5M | 253 |
| 2019 | $60.80 | $81.41 | $60.40 | $79.75 | +28.8% | 3M | 252 |
| 2018 | $64.63 | $69.10 | $57.43 | $61.94 | -4.6% | 649.8K | 251 |
| 2017 | $59.16 | $66.12 | $58.56 | $64.91 | +12.0% | 371.9K | 251 |
| 2016 | $55.30 | $64.30 | $48.97 | $57.98 | +4.0% | 765K | 252 |
| 2015 | $54.74 | $59.04 | $49.29 | $55.76 | +0.9% | 715.7K | 252 |
| 2014 | $41.60 | $55.44 | $41.35 | $55.24 | +32.8% | 587.9K | 252 |
| 2013 | $41.82 | $49.16 | $39.59 | $41.61 | +1.5% | 784.6K | 252 |
| 2012 | $36.10 | $42.45 | $35.21 | $40.98 | +15.0% | 949.7K | 250 |
| 2011 | $32.41 | $38.38 | $28.93 | $35.63 | +11.0% | 1.7M | 252 |
| 2010 | $25.43 | $33.17 | $23.07 | $32.09 | +25.2% | 1.3M | 252 |
| 2009 | $20.18 | $26.35 | $12.51 | $25.64 | +30.9% | 807.5K | 252 |
| 2008 | $13.09 | $20.81 | $13.09 | $19.59 | n/a | 24K | 27 |
PSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $97.37 | -5.2% |
| August 2026 | $102.74 | -3.2% |
| July 2026 | $106.09 | +3.4% |
| June 2026 | $102.57 | +1.5% |
| May 2026 | $101.05 | +0.1% |
| April 2026 | $100.99 | +9.9% |
| March 2026 | $91.89 | -6.4% |
| February 2026 | $98.17 | +7.7% |
| January 2026 | $91.12 | +2.4% |
| December 2025 | $89.00 | -2.3% |
| November 2025 | $91.05 | +2.2% |
| October 2025 | $89.07 | -1.8% |
About the PSR data
Daily bars. 4,489 sessions from Nov 21, 2008 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 21, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- PSP Invesco Global Listed Private Equity ETF
- PSQ ProShares Short QQQ
- PSQA Palmer Square CLO Senior Debt ETF
- PSQO Palmer Square Credit Opportunities ETF
- PST ProShares UltraShort Lehman 7-10 Year Treasury
- PSTP Innovator Power Buffer Step-Up Strategy ETF
- PTBD Pacer Trendpilot US Bond ETF
- PTIN Pacer Trendpilot International ETF
Common questions
PSR share price history
