Invesco RAFI US 1000 ETF (PRF)
NYSEARCA: PRF · Real-Time Price · USD
46.07
-0.19 (-0.41%)
At close: Oct 28, 2025, 4:00 PM EDT
46.07
0.00 (0.00%)
After-hours: Oct 28, 2025, 6:30 PM EDT
PRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 46.29 | 46.29 | 46.08 | 46.27 | - | 0.02% | 97,874 |
| Oct 27, 2025 | 46.18 | 46.28 | 46.11 | 46.26 | 46.26 | 0.74% | 172,662 |
| Oct 24, 2025 | 45.96 | 46.07 | 45.90 | 45.92 | 45.92 | 0.66% | 158,466 |
| Oct 23, 2025 | 45.49 | 45.68 | 45.39 | 45.62 | 45.62 | 0.46% | 217,191 |
| Oct 22, 2025 | 45.60 | 45.60 | 45.17 | 45.41 | 45.41 | -0.37% | 334,458 |
| Oct 21, 2025 | 45.52 | 45.70 | 45.46 | 45.58 | 45.58 | 0.18% | 318,444 |
| Oct 20, 2025 | 45.25 | 45.55 | 45.25 | 45.50 | 45.50 | 1.11% | 161,963 |
| Oct 17, 2025 | 44.77 | 45.08 | 44.71 | 45.00 | 45.00 | 0.51% | 337,639 |
| Oct 16, 2025 | 45.26 | 45.30 | 44.61 | 44.77 | 44.77 | -0.91% | 303,677 |
| Oct 15, 2025 | 45.26 | 45.48 | 44.84 | 45.18 | 45.18 | 0.42% | 564,794 |
| Oct 14, 2025 | 44.33 | 45.18 | 44.30 | 44.99 | 44.99 | 0.69% | 330,089 |
| Oct 13, 2025 | 44.49 | 44.78 | 44.47 | 44.68 | 44.68 | 1.25% | 329,300 |
| Oct 10, 2025 | 45.27 | 45.33 | 44.11 | 44.13 | 44.13 | -2.30% | 298,700 |
| Oct 9, 2025 | 45.48 | 45.55 | 45.08 | 45.17 | 45.17 | -0.64% | 226,811 |
| Oct 8, 2025 | 45.51 | 45.58 | 45.29 | 45.46 | 45.46 | 0.13% | 232,692 |
| Oct 7, 2025 | 45.63 | 45.70 | 45.30 | 45.40 | 45.40 | -0.46% | 298,364 |
| Oct 6, 2025 | 45.72 | 45.76 | 45.52 | 45.61 | 45.61 | 0.07% | 291,564 |
| Oct 3, 2025 | 45.44 | 45.79 | 45.44 | 45.58 | 45.58 | 0.46% | 175,441 |
| Oct 2, 2025 | 45.38 | 45.45 | 45.19 | 45.37 | 45.37 | 0.02% | 230,689 |
| Oct 1, 2025 | 45.06 | 45.44 | 45.06 | 45.36 | 45.36 | 0.33% | 242,642 |
| Sep 30, 2025 | 45.14 | 45.26 | 44.90 | 45.21 | 45.21 | 0.09% | 266,942 |
| Sep 29, 2025 | 45.31 | 45.32 | 45.02 | 45.17 | 45.17 | -0.07% | 190,672 |
| Sep 26, 2025 | 44.99 | 45.23 | 44.95 | 45.20 | 45.20 | 0.85% | 336,841 |
| Sep 25, 2025 | 44.84 | 44.95 | 44.66 | 44.82 | 44.82 | -0.49% | 259,327 |
| Sep 24, 2025 | 45.19 | 45.22 | 44.99 | 45.04 | 45.04 | -0.11% | 243,437 |
| Sep 23, 2025 | 45.16 | 45.40 | 45.03 | 45.09 | 45.09 | 0.02% | 210,954 |
| Sep 22, 2025 | 44.97 | 45.13 | 44.91 | 45.08 | 45.08 | -0.29% | 168,611 |
| Sep 19, 2025 | 45.32 | 45.32 | 45.06 | 45.21 | 45.02 | -0.04% | 286,494 |
| Sep 18, 2025 | 45.17 | 45.35 | 45.07 | 45.23 | 45.04 | 0.42% | 171,978 |
| Sep 17, 2025 | 44.94 | 45.33 | 44.74 | 45.04 | 44.85 | 0.33% | 296,082 |
| Sep 16, 2025 | 45.03 | 45.07 | 44.79 | 44.89 | 44.70 | -0.09% | 241,572 |
| Sep 15, 2025 | 44.99 | 45.08 | 44.88 | 44.93 | 44.74 | 0.18% | 303,983 |
| Sep 12, 2025 | 45.04 | 45.05 | 44.84 | 44.85 | 44.66 | -0.41% | 183,965 |
| Sep 11, 2025 | 44.59 | 45.08 | 44.59 | 45.04 | 44.84 | 1.25% | 203,963 |
| Sep 10, 2025 | 44.54 | 44.62 | 44.36 | 44.48 | 44.29 | - | 198,842 |
| Sep 9, 2025 | 44.38 | 44.55 | 44.38 | 44.48 | 44.29 | 0.14% | 203,694 |
| Sep 8, 2025 | 44.46 | 44.46 | 44.21 | 44.42 | 44.23 | -0.11% | 204,841 |
| Sep 5, 2025 | 44.64 | 44.78 | 44.26 | 44.47 | 44.28 | -0.18% | 199,818 |
| Sep 4, 2025 | 44.24 | 44.55 | 44.13 | 44.55 | 44.36 | 0.88% | 288,899 |
| Sep 3, 2025 | 44.11 | 44.23 | 43.94 | 44.16 | 43.97 | 0.18% | 223,614 |
| Sep 2, 2025 | 43.93 | 44.10 | 43.76 | 44.08 | 43.89 | -0.54% | 205,033 |
| Aug 29, 2025 | 44.33 | 44.40 | 44.19 | 44.32 | 44.13 | -0.07% | 182,355 |
| Aug 28, 2025 | 44.40 | 44.40 | 44.17 | 44.35 | 44.16 | 0.11% | 203,537 |
| Aug 27, 2025 | 44.09 | 44.35 | 44.09 | 44.30 | 44.11 | 0.45% | 178,550 |
| Aug 26, 2025 | 43.96 | 44.13 | 43.93 | 44.10 | 43.91 | 0.23% | 173,768 |
| Aug 25, 2025 | 44.18 | 44.19 | 44.00 | 44.00 | 43.81 | -0.54% | 261,523 |
| Aug 22, 2025 | 43.68 | 44.32 | 43.64 | 44.24 | 44.05 | 1.70% | 237,068 |
| Aug 21, 2025 | 43.46 | 43.59 | 43.33 | 43.50 | 43.32 | -0.23% | 302,653 |
| Aug 20, 2025 | 43.65 | 43.70 | 43.45 | 43.60 | 43.41 | -0.09% | 260,297 |
| Aug 19, 2025 | 43.54 | 43.82 | 43.52 | 43.64 | 43.45 | 0.28% | 402,566 |