Invesco RAFI US 1000 ETF (PRF)

NYSEARCA: PRF · Real-Time Price · USD

56.34

+0.33 (0.59%)

At close: Aug 19, 2026, 4:00 PM EDT

57.00

+0.66 (1.17%)

Pre-market: Aug 20, 2026, 5:24 AM EDT

PRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	56.35	56.66	56.29	56.34	56.34	0.59%	266,213
Aug 18, 2026	56.17	56.23	55.98	56.01	56.01	-0.30%	544,397
Aug 17, 2026	56.38	56.46	56.16	56.18	56.18	-0.55%	217,495
Aug 14, 2026	56.48	56.58	56.41	56.49	56.49	0.05%	164,641
Aug 13, 2026	56.25	56.53	56.25	56.46	56.46	0.61%	290,235
Aug 12, 2026	56.08	56.17	55.89	56.12	56.12	0.25%	269,239
Aug 11, 2026	56.09	56.18	55.94	55.98	55.98	-0.14%	234,484
Aug 10, 2026	55.82	56.08	55.82	56.06	56.06	0.25%	305,801
Aug 7, 2026	55.67	55.94	55.61	55.92	55.92	0.49%	178,630
Aug 6, 2026	55.92	55.92	55.56	55.65	55.65	-0.23%	335,117
Aug 5, 2026	56.16	56.16	55.76	55.78	55.78	-0.45%	248,089
Aug 4, 2026	55.26	56.11	55.21	56.03	56.03	1.34%	263,422
Aug 3, 2026	54.96	55.30	54.96	55.29	55.29	0.97%	239,464
Jul 31, 2026	54.78	54.91	54.33	54.76	54.76	0.18%	139,491
Jul 30, 2026	54.45	54.71	54.17	54.66	54.66	0.55%	260,887
Jul 29, 2026	54.96	55.06	54.32	54.36	54.36	-1.04%	323,620
Jul 28, 2026	54.71	55.02	54.71	54.93	54.93	0.62%	361,233
Jul 27, 2026	54.62	54.84	54.44	54.59	54.59	0.33%	210,357
Jul 24, 2026	54.19	54.63	54.19	54.41	54.41	0.52%	169,190
Jul 23, 2026	54.24	54.43	54.01	54.13	54.13	-0.82%	361,921
Jul 22, 2026	54.68	54.89	54.57	54.58	54.58	-0.05%	188,996
Jul 21, 2026	54.38	54.63	54.21	54.61	54.61	0.79%	209,858
Jul 20, 2026	54.49	54.54	54.14	54.18	54.18	-0.37%	285,007
Jul 17, 2026	54.37	54.73	54.29	54.38	54.38	-0.55%	241,644
Jul 16, 2026	54.60	54.87	54.53	54.68	54.68	0.24%	304,118
Jul 15, 2026	54.54	54.66	54.38	54.55	54.55	0.26%	207,640
Jul 14, 2026	54.49	54.65	54.34	54.41	54.41	-0.09%	362,875
Jul 13, 2026	54.52	54.70	54.40	54.46	54.46	-0.04%	327,218
Jul 10, 2026	54.39	54.52	54.17	54.48	54.48	0.35%	997,648
Jul 9, 2026	54.02	54.36	54.01	54.29	54.29	0.63%	235,086
Jul 8, 2026	54.20	54.20	53.78	53.95	53.95	-0.74%	238,565
Jul 7, 2026	54.58	54.65	54.28	54.35	54.35	-0.20%	216,832
Jul 6, 2026	54.41	54.50	54.28	54.46	54.46	0.37%	305,496
Jul 2, 2026	54.29	54.52	53.87	54.26	54.26	0.39%	254,815
Jul 1, 2026	53.94	54.34	53.90	54.05	54.05	0.04%	168,992
Jun 30, 2026	53.94	54.16	53.87	54.03	54.03	0.04%	263,566
Jun 29, 2026	53.92	54.04	53.63	54.01	54.01	0.54%	280,560
Jun 26, 2026	53.55	53.93	53.45	53.72	53.72	-0.04%	343,888
Jun 25, 2026	53.84	54.06	53.59	53.74	53.74	0.45%	437,463
Jun 24, 2026	53.51	53.84	53.34	53.50	53.50	0.02%	370,236
Jun 23, 2026	53.28	53.71	53.23	53.49	53.49	-0.54%	227,198
Jun 22, 2026	53.79	53.95	53.68	53.78	53.78	0.18%	297,577
Jun 18, 2026	54.10	54.10	53.76	53.86	53.68	0.62%	247,410
Jun 17, 2026	54.26	54.30	53.43	53.53	53.36	-1.24%	296,587
Jun 16, 2026	54.45	54.65	54.16	54.20	54.02	-0.40%	246,874
Jun 15, 2026	54.51	54.62	54.36	54.42	54.24	0.68%	263,543
Jun 12, 2026	53.76	54.22	53.58	54.05	53.87	0.88%	380,202
Jun 11, 2026	53.02	53.74	52.84	53.58	53.41	1.69%	429,253
Jun 10, 2026	53.12	53.44	52.69	52.69	52.52	-1.03%	405,934
Jun 9, 2026	53.51	53.70	52.39	53.24	53.07	-	407,611