Invesco RAFI US 1000 ETF (PRF)
NYSEARCA: PRF · Real-Time Price · USD
47.05
-0.55 (-1.16%)
At close: Mar 20, 2026, 4:00 PM EDT
47.05
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
PRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47.59 | 47.62 | 46.81 | 47.05 | 47.05 | -1.16% | 906,223 |
| Mar 19, 2026 | 47.33 | 47.86 | 47.28 | 47.60 | 47.60 | -0.08% | 586,486 |
| Mar 18, 2026 | 48.07 | 48.14 | 47.61 | 47.64 | 47.64 | -1.18% | 588,544 |
| Mar 17, 2026 | 48.25 | 48.45 | 48.18 | 48.21 | 48.21 | 0.48% | 498,175 |
| Mar 16, 2026 | 48.00 | 48.21 | 47.90 | 47.98 | 47.98 | 0.78% | 715,296 |
| Mar 13, 2026 | 47.94 | 48.18 | 47.56 | 47.61 | 47.61 | -0.23% | 766,083 |
| Mar 12, 2026 | 48.01 | 48.12 | 47.72 | 47.72 | 47.72 | -1.36% | 578,121 |
| Mar 11, 2026 | 48.34 | 48.53 | 48.15 | 48.38 | 48.38 | 0.06% | 573,854 |
| Mar 10, 2026 | 48.41 | 48.87 | 48.26 | 48.35 | 48.35 | -0.27% | 533,946 |
| Mar 9, 2026 | 47.86 | 48.59 | 47.42 | 48.48 | 48.48 | 0.33% | 1,556,944 |
| Mar 6, 2026 | 48.39 | 48.43 | 47.96 | 48.32 | 48.32 | -1.21% | 1,544,528 |
| Mar 5, 2026 | 49.13 | 49.33 | 48.58 | 48.91 | 48.91 | -0.97% | 618,309 |
| Mar 4, 2026 | 49.25 | 49.49 | 48.99 | 49.39 | 49.39 | 0.55% | 400,829 |
| Mar 3, 2026 | 48.87 | 49.30 | 48.35 | 49.12 | 49.12 | -1.11% | 1,928,430 |
| Mar 2, 2026 | 49.30 | 49.79 | 49.28 | 49.67 | 49.67 | -0.08% | 645,041 |
| Feb 27, 2026 | 49.45 | 49.74 | 49.34 | 49.71 | 49.71 | -0.10% | 478,885 |
| Feb 26, 2026 | 49.80 | 49.99 | 49.47 | 49.76 | 49.76 | 0.02% | 671,292 |
| Feb 25, 2026 | 49.73 | 49.81 | 49.50 | 49.75 | 49.75 | 0.30% | 284,475 |
| Feb 24, 2026 | 49.27 | 49.67 | 49.27 | 49.60 | 49.60 | 0.59% | 276,010 |
| Feb 23, 2026 | 49.66 | 49.90 | 49.13 | 49.31 | 49.31 | -1.06% | 477,574 |
| Feb 20, 2026 | 49.45 | 49.84 | 49.37 | 49.84 | 49.84 | 0.59% | 479,901 |
| Feb 19, 2026 | 49.55 | 49.65 | 49.36 | 49.55 | 49.55 | -0.28% | 509,259 |
| Feb 18, 2026 | 49.53 | 49.85 | 49.49 | 49.69 | 49.69 | 0.51% | 425,696 |
| Feb 17, 2026 | 49.49 | 49.60 | 49.08 | 49.44 | 49.44 | -0.22% | 491,905 |
| Feb 13, 2026 | 49.24 | 49.77 | 49.04 | 49.55 | 49.55 | 0.53% | 405,080 |
| Feb 12, 2026 | 50.13 | 50.31 | 49.23 | 49.29 | 49.29 | -1.44% | 495,633 |
| Feb 11, 2026 | 50.09 | 50.21 | 49.81 | 50.01 | 50.01 | 0.28% | 213,346 |
| Feb 10, 2026 | 49.98 | 50.09 | 49.83 | 49.87 | 49.87 | -0.12% | 429,600 |
| Feb 9, 2026 | 49.82 | 50.08 | 49.65 | 49.93 | 49.93 | -0.14% | 449,547 |
| Feb 6, 2026 | 49.35 | 50.07 | 49.35 | 50.00 | 50.00 | 1.77% | 447,746 |
| Feb 5, 2026 | 49.23 | 49.38 | 48.92 | 49.13 | 49.13 | -0.93% | 407,588 |
| Feb 4, 2026 | 49.49 | 49.75 | 49.33 | 49.59 | 49.59 | 0.51% | 759,765 |
| Feb 3, 2026 | 49.24 | 49.58 | 48.92 | 49.34 | 49.34 | 0.18% | 585,957 |
| Feb 2, 2026 | 48.66 | 49.30 | 48.63 | 49.25 | 49.25 | 0.88% | 370,106 |
| Jan 30, 2026 | 48.76 | 48.85 | 48.39 | 48.82 | 48.82 | -0.14% | 441,212 |
| Jan 29, 2026 | 48.92 | 49.04 | 48.42 | 48.89 | 48.89 | 0.37% | 404,479 |
| Jan 28, 2026 | 48.76 | 48.89 | 48.60 | 48.71 | 48.71 | 0.08% | 373,095 |
| Jan 27, 2026 | 48.59 | 48.75 | 48.58 | 48.67 | 48.67 | 0.08% | 266,331 |
| Jan 26, 2026 | 48.60 | 48.71 | 48.56 | 48.63 | 48.63 | 0.31% | 269,254 |
| Jan 23, 2026 | 48.62 | 48.62 | 48.34 | 48.48 | 48.48 | -0.64% | 392,839 |
| Jan 22, 2026 | 48.85 | 49.00 | 48.71 | 48.79 | 48.79 | 0.37% | 385,014 |
| Jan 21, 2026 | 48.05 | 48.76 | 48.05 | 48.61 | 48.61 | 1.63% | 624,704 |
| Jan 20, 2026 | 47.98 | 48.29 | 47.76 | 47.83 | 47.83 | -1.46% | 584,367 |
| Jan 16, 2026 | 48.72 | 48.80 | 48.50 | 48.54 | 48.54 | -0.33% | 364,922 |
| Jan 15, 2026 | 48.69 | 48.83 | 48.61 | 48.70 | 48.70 | 0.39% | 471,409 |
| Jan 14, 2026 | 48.34 | 48.53 | 48.26 | 48.51 | 48.51 | 0.19% | 250,679 |
| Jan 13, 2026 | 48.54 | 48.58 | 48.27 | 48.42 | 48.42 | -0.04% | 356,636 |
| Jan 12, 2026 | 48.27 | 48.47 | 48.15 | 48.44 | 48.44 | -0.06% | 253,979 |
| Jan 9, 2026 | 48.24 | 48.53 | 48.16 | 48.47 | 48.47 | 0.71% | 157,303 |
| Jan 8, 2026 | 47.77 | 48.21 | 47.77 | 48.13 | 48.13 | 0.75% | 348,485 |