Invesco RAFI US 1000 ETF (PRF)

PRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.27	42.37	41.83	42.04	42.04	-1.31%	507,325
Jul 31, 2025	42.91	43.06	42.54	42.60	42.60	-0.65%	391,098
Jul 30, 2025	43.19	43.19	42.71	42.88	42.88	-0.53%	325,635
Jul 29, 2025	43.22	43.26	43.05	43.11	43.11	-0.12%	202,154
Jul 28, 2025	43.36	43.36	43.10	43.16	43.16	-0.42%	176,995
Jul 25, 2025	43.26	43.36	43.10	43.34	43.34	0.37%	218,193
Jul 24, 2025	43.35	43.45	43.18	43.18	43.18	-0.48%	672,541
Jul 23, 2025	43.16	43.40	43.13	43.39	43.39	0.88%	548,431
Jul 22, 2025	42.74	43.06	42.74	43.01	43.01	0.73%	159,021
Jul 21, 2025	42.76	42.95	42.68	42.70	42.70	0.09%	268,870
Jul 18, 2025	42.88	42.88	42.59	42.66	42.66	-0.16%	203,816
Jul 17, 2025	42.46	42.75	42.38	42.73	42.73	0.61%	189,471
Jul 16, 2025	42.45	42.52	42.07	42.47	42.47	0.24%	226,947
Jul 15, 2025	42.92	42.95	42.36	42.37	42.37	-1.12%	225,907
Jul 14, 2025	42.74	42.89	42.69	42.85	42.85	0.07%	195,803
Jul 11, 2025	42.88	42.92	42.70	42.82	42.82	-0.53%	228,003
Jul 10, 2025	42.85	43.16	42.78	43.05	43.05	0.54%	201,726
Jul 9, 2025	42.83	42.88	42.63	42.82	42.82	0.26%	230,676
Jul 8, 2025	42.70	42.86	42.64	42.71	42.71	0.09%	211,940
Jul 7, 2025	42.90	43.00	42.48	42.67	42.67	-0.88%	296,874
Jul 3, 2025	42.80	43.11	42.80	43.05	43.05	0.61%	159,458
Jul 2, 2025	42.68	42.81	42.57	42.79	42.79	0.21%	157,121
Jul 1, 2025	42.18	42.79	42.18	42.70	42.70	1.02%	265,837
Jun 30, 2025	42.25	42.32	42.07	42.27	42.27	0.45%	245,878
Jun 27, 2025	42.05	42.22	41.85	42.08	42.08	0.38%	320,690
Jun 26, 2025	41.71	41.95	41.71	41.92	41.92	0.94%	415,957
Jun 25, 2025	41.72	41.81	41.50	41.53	41.53	-0.43%	1,858,485
Jun 24, 2025	41.60	41.82	41.56	41.71	41.71	0.72%	5,959,752
Jun 23, 2025	41.16	41.42	40.88	41.41	41.41	0.39%	204,692
Jun 20, 2025	41.45	41.50	41.19	41.25	41.08	0.02%	246,930
Jun 18, 2025	41.21	41.47	41.21	41.24	41.07	0.17%	316,862
Jun 17, 2025	41.33	41.46	41.14	41.17	41.00	-0.77%	326,500
Jun 16, 2025	41.35	41.64	41.35	41.49	41.32	0.73%	237,325
Jun 13, 2025	41.29	41.50	41.09	41.19	41.02	-0.91%	193,115
Jun 12, 2025	41.34	41.57	41.25	41.57	41.40	0.29%	195,179
Jun 11, 2025	41.61	41.64	41.34	41.45	41.28	-0.26%	154,069
Jun 10, 2025	41.38	41.61	41.36	41.56	41.39	0.63%	247,560
Jun 9, 2025	41.35	41.46	41.22	41.30	41.13	0.12%	280,105
Jun 6, 2025	41.14	41.31	41.09	41.25	41.08	1.13%	200,199
Jun 5, 2025	41.03	41.03	40.70	40.79	40.62	-0.24%	309,794
Jun 4, 2025	41.14	41.15	40.89	40.89	40.72	-0.44%	286,753
Jun 3, 2025	40.76	41.10	40.67	41.07	40.90	0.64%	221,889
Jun 2, 2025	40.66	40.82	40.37	40.81	40.64	0.17%	642,561
May 30, 2025	40.62	40.85	40.43	40.74	40.57	0.05%	258,409
May 29, 2025	40.77	40.77	40.38	40.72	40.55	0.39%	238,801
May 28, 2025	40.92	40.93	40.52	40.56	40.39	-0.78%	164,367
May 27, 2025	40.55	40.89	40.42	40.88	40.71	1.77%	194,829
May 23, 2025	39.89	40.29	39.89	40.17	40.00	-0.40%	287,928
May 22, 2025	40.31	40.54	40.16	40.33	40.16	-0.12%	366,564
May 21, 2025	40.92	40.97	40.38	40.38	40.21	-1.92%	278,195

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.