Invesco FTSE RAFI US 1000 UCITS ETF

PSRFG
🏛️ germany →
31.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 31.69 31.75 31.64 31.72 0.0M
2025-10-02 31.58 31.61 31.51 31.57 0.0M
2025-10-01 31.28 31.56 31.23 31.56 0.0M
2025-09-30 31.40 31.43 31.31 31.31 0.0M
2025-09-29 31.67 31.70 31.41 31.41 0.0M
2025-09-26 31.39 31.60 31.39 31.51 0.0M
2025-09-25 31.37 31.44 31.28 31.44 0.0M
2025-09-24 31.21 31.43 31.21 31.38 0.0M
2025-09-23 31.22 31.42 31.17 31.36 0.0M
2025-09-22 31.36 31.36 31.14 31.22 0.0M
2025-09-19 31.29 31.48 31.23 31.23 0.0M
2025-09-18 31.17 31.31 31.10 31.25 0.0M
2025-09-17 30.76 31.01 30.76 31.01 0.0M
2025-09-16 31.05 31.06 30.77 30.80 0.0M
2025-09-15 31.28 31.28 31.10 31.10 0.0M
2025-09-12 31.25 31.40 31.24 31.25 0.0M
2025-09-11 31.06 31.23 31.04 31.23 0.0M
2025-09-10 31.07 31.16 30.94 30.98 0.0M
2025-09-09 30.94 31.04 30.94 31.04 0.0M
2025-09-08 31.12 31.12 30.81 30.91 0.0M
2025-09-05 31.26 31.27 30.87 30.92 0.0M
2025-09-04 31.09 31.19 31.03 31.19 0.0M
2025-09-03 30.96 31.11 30.88 30.88 0.0M
2025-09-02 31.07 31.09 30.87 30.87 0.0M
2025-09-01 31.10 31.12 31.01 31.11 0.0M
2025-08-29 31.13 31.15 31.00 31.00 0.0M
2025-08-28 31.31 31.31 31.03 31.03 0.0M
2025-08-27 31.13 31.30 31.13 31.24 0.0M
2025-08-26 31.01 31.01 30.92 30.92 0.0M
2025-08-25 31.00 31.03 30.93 30.95 0.0M
2025-08-22 30.73 31.00 30.73 30.99 0.0M
2025-08-21 30.72 30.77 30.57 30.73 0.0M
2025-08-20 30.65 30.71 30.58 30.63 0.0M
2025-08-19 30.53 30.73 30.50 30.68 0.0M
2025-08-18 30.48 30.58 30.38 30.55 0.0M
2025-08-15 30.77 30.77 30.47 30.48 0.0M
2025-08-14 30.55 30.63 30.55 30.60 0.0M
2025-08-13 30.31 30.39 30.29 30.39 0.0M
2025-08-12 30.17 30.29 30.12 30.25 0.0M
2025-08-11 30.17 30.22 30.13 30.13 0.0M
2025-08-08 29.95 30.10 29.92 29.98 0.0M
2025-08-07 29.93 30.16 29.86 29.86 0.0M
2025-08-06 30.18 30.25 29.96 30.02 0.0M
2025-08-05 30.22 30.30 29.96 29.96 0.0M
2025-08-04 29.86 30.05 29.86 30.05 0.0M
2025-08-01 30.52 30.52 29.76 29.76 0.0M
2025-07-31 30.69 30.82 30.68 30.68 0.0M
2025-07-30 30.63 30.86 30.63 30.75 0.0M
2025-07-29 30.69 30.69 30.63 30.67 0.0M
2025-07-28 30.43 30.52 30.43 30.52 0.0M
2025-07-25 30.25 30.25 30.15 30.16 0.0M
2025-07-24 30.32 30.32 30.20 30.20 0.0M
2025-07-23 30.21 30.26 30.14 30.21 0.0M
2025-07-22 29.97 30.11 29.88 29.98 0.0M
2025-07-21 30.18 30.18 30.07 30.07 0.0M
2025-07-18 30.40 30.40 30.03 30.03 0.0M
2025-07-17 30.13 30.19 30.04 30.13 0.0M
2025-07-16 29.87 30.13 29.51 29.51 0.0M
2025-07-15 30.20 30.24 30.11 30.15 0.0M
2025-07-14 29.99 30.08 29.96 30.07 0.0M
2025-07-11 30.24 30.24 30.05 30.05 0.0M
2025-07-10 29.95 30.34 29.95 30.34 0.0M
2025-07-09 29.94 30.06 29.94 29.99 0.0M
2025-07-08 29.86 30.02 29.86 30.02 0.0M
2025-07-07 30.03 30.12 29.95 29.95 0.0M
2025-07-04 29.94 29.94 29.78 29.81 0.0M
2025-07-03 29.84 30.06 29.84 30.06 0.0M
2025-07-02 29.89 29.95 29.76 29.79 0.0M
2025-07-01 29.54 29.82 29.37 29.78 0.0M
2025-06-30 29.55 29.65 29.51 29.51 0.0M
2025-06-27 29.52 29.61 29.48 29.55 0.0M
2025-06-26 29.27 29.39 29.14 29.39 0.0M
2025-06-25 29.58 29.62 29.36 29.36 0.0M
2025-06-24 29.57 29.57 29.48 29.53 0.0M
2025-06-23 29.35 29.50 29.32 29.32 0.0M
2025-06-20 29.30 29.46 29.30 29.42 0.0M
2025-06-19 29.45 29.45 29.26 29.26 0.0M
2025-06-18 29.31 29.50 29.31 29.42 0.0M
2025-06-17 29.29 29.40 29.24 29.40 0.0M
2025-06-16 29.34 29.40 29.27 29.37 0.0M
2025-06-13 29.22 29.49 29.13 29.36 0.0M
2025-06-12 29.40 29.40 29.18 29.34 0.0M
2025-06-11 29.87 29.87 29.78 29.80 0.0M
2025-06-10 29.76 29.92 29.76 29.92 0.0M
2025-06-09 29.69 29.81 29.69 29.74 0.0M
2025-06-06 29.48 29.75 29.42 29.71 0.0M
2025-06-05 29.51 29.51 29.46 29.46 0.0M
2025-06-04 29.74 29.75 29.53 29.54 0.0M
2025-06-03 29.23 29.61 29.23 29.61 0.0M
2025-06-02 29.33 29.33 29.15 29.15 0.0M
2025-05-30 29.48 29.55 29.39 29.44 0.0M
2025-05-29 29.93 29.93 29.35 29.35 0.0M
2025-05-28 29.69 29.71 29.60 29.62 0.0M
2025-05-27 29.35 29.57 29.34 29.57 0.0M
2025-05-26 29.24 29.31 29.24 29.30 0.0M
2025-05-23 29.39 29.39 28.89 29.09 0.0M
2025-05-22 29.41 29.43 29.27 29.39 0.0M
2025-05-21 29.84 29.84 29.62 29.72 0.0M
2025-05-20 30.14 30.32 30.14 30.20 0.0M
2025-05-19 30.17 30.17 29.88 30.11 0.0M
2025-05-16 30.01 30.31 30.01 30.31 0.0M
2025-05-15 29.75 29.99 29.69 29.99 0.0M
2025-05-14 30.12 30.12 29.84 29.90 0.0M
2025-05-13 30.20 30.30 30.15 30.16 0.0M
2025-05-12 29.96 30.30 29.96 30.14 0.0M
2025-05-09 29.18 29.27 29.08 29.14 0.0M
2025-05-08 29.01 29.20 28.99 29.20 0.0M
2025-05-07 28.66 28.75 28.60 28.70 0.0M
2025-05-06 28.82 28.82 28.56 28.72 0.0M
2025-05-05 28.80 28.92 28.74 28.92 0.0M
2025-05-02 28.86 28.96 28.64 28.84 0.0M
2025-04-30 28.35 28.44 27.94 28.30 0.0M
2025-04-29 28.23 28.34 28.14 28.20 0.0M
2025-04-28 28.18 28.33 28.15 28.15 0.0M
2025-04-25 28.32 28.38 28.03 28.03 0.0M
2025-04-24 27.75 28.15 27.62 28.08 0.0M
2025-04-23 27.89 28.33 27.70 27.89 0.0M
2025-04-22 27.05 27.21 26.70 27.18 0.0M
2025-04-17 27.54 27.65 27.28 27.46 0.0M
2025-04-16 27.61 27.78 27.54 27.73 0.0M
2025-04-15 28.00 28.07 27.80 28.00 0.0M
2025-04-14 27.64 27.88 27.51 27.73 0.0M
2025-04-11 27.57 27.57 26.75 26.93 0.0M
2025-04-10 28.98 28.98 27.39 27.39 0.0M
2025-04-09 26.91 26.92 26.15 26.55 0.0M
2025-04-08 27.88 28.46 27.74 28.04 0.0M
2025-04-07 26.06 27.32 26.06 27.32 0.0M
2025-04-04 29.09 29.09 28.05 28.05 0.0M
2025-04-03 29.97 29.99 29.28 29.31 0.0M
2025-04-02 31.01 31.01 30.83 30.92 0.0M
2025-04-01 30.95 31.00 30.66 30.95 0.0M
2025-03-31 30.33 30.74 30.32 30.74 0.0M
2025-03-28 31.11 31.22 30.63 30.63 0.0M
2025-03-27 31.32 31.42 31.18 31.21 0.0M
2025-03-26 31.30 31.44 31.30 31.33 0.0M
2025-03-25 31.35 31.35 31.21 31.25 0.0M
2025-03-24 31.09 31.31 30.98 31.30 0.0M
2025-03-21 30.92 30.92 30.72 30.78 0.0M
2025-03-20 31.00 31.10 30.82 30.93 0.0M
2025-03-19 30.43 30.78 30.43 30.74 0.0M
2025-03-18 30.61 30.61 30.43 30.43 0.0M
2025-03-17 30.32 30.59 30.18 30.54 0.0M
2025-03-14 30.08 30.38 29.95 30.31 0.0M
2025-03-13 30.10 30.21 29.95 29.97 0.0M
2025-03-12 30.29 30.47 30.06 30.19 0.0M
2025-03-11 30.57 30.77 30.10 30.14 0.0M
2025-03-10 31.00 31.18 30.90 30.94 0.0M
2025-03-07 31.20 31.20 30.87 30.87 0.0M
2025-03-06 31.43 31.43 30.95 31.22 0.0M
2025-03-05 31.77 31.81 31.14 31.14 0.0M
2025-03-04 32.88 32.88 31.97 31.97 0.0M
2025-03-03 33.56 33.56 33.21 33.21 0.0M
2025-02-28 33.13 33.19 33.09 33.16 0.0M
2025-02-27 33.05 33.34 33.05 33.34 0.0M
2025-02-26 33.04 33.18 33.03 33.05 0.0M
2025-02-25 32.96 33.07 32.77 32.77 0.0M
2025-02-24 33.18 33.29 33.00 33.17 0.0M
2025-02-21 33.42 33.53 33.30 33.40 0.0M
2025-02-20 33.76 33.79 33.34 33.35 0.0M
2025-02-19 33.58 33.77 33.58 33.77 0.0M
2025-02-18 33.52 33.54 33.45 33.50 0.0M
2025-02-17 33.39 33.48 33.37 33.45 0.0M
2025-02-14 33.45 33.47 33.32 33.39 0.0M
2025-02-13 33.19 33.42 33.19 33.36 0.0M
2025-02-12 33.69 33.69 33.32 33.35 0.0M
2025-02-11 33.70 33.70 33.58 33.58 0.0M
2025-02-10 33.55 33.74 33.55 33.69 0.0M
2025-02-07 33.67 33.73 33.51 33.58 0.0M
2025-02-06 33.63 33.77 33.63 33.67 0.0M
2025-02-05 33.33 33.38 33.29 33.36 0.0M
2025-02-04 33.50 33.50 33.28 33.46 0.0M
2025-02-03 33.55 33.65 33.37 33.63 0.0M
2025-01-31 33.81 33.88 33.73 33.73 0.0M
2025-01-30 33.61 33.68 33.50 33.54 0.0M
2025-01-29 33.53 33.54 33.34 33.52 0.0M
2025-01-28 33.38 33.51 33.34 33.34 0.0M
2025-01-27 33.11 33.16 32.79 33.10 0.0M
2025-01-24 33.38 33.38 33.12 33.19 0.0M
2025-01-23 33.33 33.39 33.25 33.39 0.0M
2025-01-22 33.48 33.48 33.30 33.33 0.0M
2025-01-21 33.53 33.53 33.32 33.37 0.0M
2025-01-20 33.48 33.48 33.23 33.23 0.0M
2025-01-17 33.29 33.51 33.25 33.44 0.0M
2025-01-16 33.12 33.17 33.09 33.12 0.0M
2025-01-15 32.68 33.09 32.68 33.07 0.0M
2025-01-14 32.58 32.64 32.48 32.48 0.0M
2025-01-13 32.19 32.46 32.17 32.44 0.0M
2025-01-10 32.55 32.59 32.26 32.31 0.0M
2025-01-09 32.51 32.55 32.25 32.55 0.0M
2025-01-08 32.57 32.62 32.34 32.44 0.0M
2025-01-07 32.36 32.56 32.29 32.46 0.0M
2025-01-06 32.54 32.62 32.42 32.61 0.0M
2025-01-03 32.40 32.55 32.39 32.54 0.0M
2025-01-02 32.43 32.66 32.36 32.66 0.0M