Invesco RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
45.44
-0.04 (-0.09%)
At close: Sep 29, 2025, 4:00 PM EDT
45.44
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:00 PM EDT
PRFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.81 | 45.81 | 45.31 | 45.35 | - | -0.29% | 16,565 |
| Sep 26, 2025 | 45.13 | 45.54 | 45.13 | 45.48 | 45.48 | 1.00% | 71,739 |
| Sep 25, 2025 | 44.92 | 45.12 | 44.72 | 45.03 | 45.03 | -0.71% | 101,144 |
| Sep 24, 2025 | 45.74 | 45.86 | 45.34 | 45.35 | 45.35 | -0.59% | 68,497 |
| Sep 23, 2025 | 45.99 | 46.29 | 45.60 | 45.62 | 45.62 | -0.57% | 97,700 |
| Sep 22, 2025 | 45.59 | 45.92 | 45.45 | 45.88 | 45.88 | 0.11% | 81,587 |
| Sep 19, 2025 | 46.47 | 46.47 | 45.78 | 45.83 | 45.72 | -1.08% | 130,682 |
| Sep 18, 2025 | 45.68 | 46.38 | 45.68 | 46.33 | 46.22 | 2.15% | 112,735 |
| Sep 17, 2025 | 45.32 | 46.34 | 45.07 | 45.36 | 45.24 | 0.12% | 300,591 |
| Sep 16, 2025 | 45.39 | 45.39 | 45.05 | 45.30 | 45.19 | -0.25% | 85,858 |
| Sep 15, 2025 | 45.45 | 45.62 | 45.36 | 45.41 | 45.30 | 0.36% | 80,306 |
| Sep 12, 2025 | 45.74 | 45.74 | 45.25 | 45.25 | 45.14 | -1.25% | 55,857 |
| Sep 11, 2025 | 44.89 | 45.83 | 44.89 | 45.82 | 45.71 | 2.28% | 64,959 |
| Sep 10, 2025 | 44.92 | 45.14 | 44.60 | 44.80 | 44.69 | -0.23% | 112,531 |
| Sep 9, 2025 | 45.17 | 45.17 | 44.76 | 44.90 | 44.79 | -0.65% | 71,625 |
| Sep 8, 2025 | 45.25 | 45.25 | 44.91 | 45.20 | 45.09 | 0.24% | 134,261 |
| Sep 5, 2025 | 45.12 | 45.43 | 44.71 | 45.09 | 44.98 | 0.38% | 89,791 |
| Sep 4, 2025 | 44.44 | 44.92 | 44.31 | 44.92 | 44.81 | 1.22% | 64,251 |
| Sep 3, 2025 | 44.34 | 44.64 | 44.12 | 44.38 | 44.27 | -0.02% | 85,258 |
| Sep 2, 2025 | 43.97 | 44.43 | 43.94 | 44.39 | 44.28 | -0.55% | 87,422 |
| Aug 29, 2025 | 44.88 | 44.93 | 44.49 | 44.64 | 44.52 | -0.36% | 54,572 |
| Aug 28, 2025 | 44.89 | 44.89 | 44.58 | 44.80 | 44.68 | 0.21% | 69,688 |
| Aug 27, 2025 | 44.41 | 44.72 | 44.41 | 44.70 | 44.59 | 0.65% | 69,402 |
| Aug 26, 2025 | 44.25 | 44.51 | 44.21 | 44.41 | 44.30 | 0.57% | 62,701 |
| Aug 25, 2025 | 44.37 | 44.44 | 44.15 | 44.16 | 44.05 | -0.79% | 71,068 |
| Aug 22, 2025 | 43.08 | 44.59 | 43.08 | 44.51 | 44.40 | 3.86% | 133,698 |
| Aug 21, 2025 | 42.60 | 42.94 | 42.54 | 42.85 | 42.75 | 0.12% | 91,959 |
| Aug 20, 2025 | 42.85 | 42.92 | 42.51 | 42.80 | 42.69 | -0.37% | 56,709 |
| Aug 19, 2025 | 43.23 | 43.39 | 42.89 | 42.96 | 42.85 | -0.61% | 142,447 |
| Aug 18, 2025 | 43.00 | 43.27 | 43.00 | 43.22 | 43.11 | 0.49% | 62,367 |
| Aug 15, 2025 | 43.20 | 43.24 | 42.86 | 43.01 | 42.90 | -0.37% | 57,443 |
| Aug 14, 2025 | 43.15 | 43.21 | 42.84 | 43.17 | 43.06 | -1.19% | 66,490 |
| Aug 13, 2025 | 43.06 | 43.72 | 43.06 | 43.69 | 43.58 | 2.02% | 83,841 |
| Aug 12, 2025 | 41.93 | 42.85 | 41.90 | 42.83 | 42.72 | 2.92% | 86,846 |
| Aug 11, 2025 | 41.78 | 41.91 | 41.57 | 41.61 | 41.51 | -0.23% | 99,949 |
| Aug 8, 2025 | 41.79 | 41.96 | 41.68 | 41.71 | 41.61 | 0.10% | 46,004 |
| Aug 7, 2025 | 42.07 | 42.12 | 41.45 | 41.67 | 41.57 | -0.05% | 85,736 |
| Aug 6, 2025 | 41.78 | 41.78 | 41.52 | 41.69 | 41.59 | -0.21% | 63,901 |
| Aug 5, 2025 | 41.71 | 41.84 | 41.33 | 41.78 | 41.67 | 0.57% | 52,436 |
| Aug 4, 2025 | 41.05 | 41.55 | 41.01 | 41.54 | 41.44 | 2.11% | 102,008 |
| Aug 1, 2025 | 40.91 | 40.93 | 40.27 | 40.68 | 40.58 | -1.92% | 168,673 |
| Jul 31, 2025 | 41.77 | 41.94 | 41.39 | 41.48 | 41.38 | -1.06% | 109,763 |
| Jul 30, 2025 | 42.27 | 42.54 | 41.68 | 41.92 | 41.82 | -0.54% | 168,919 |
| Jul 29, 2025 | 42.65 | 42.65 | 42.03 | 42.15 | 42.05 | -0.68% | 72,320 |
| Jul 28, 2025 | 42.62 | 42.62 | 42.36 | 42.44 | 42.33 | -0.10% | 65,933 |
| Jul 25, 2025 | 42.44 | 42.53 | 42.19 | 42.48 | 42.37 | 0.49% | 45,709 |
| Jul 24, 2025 | 42.64 | 42.70 | 42.25 | 42.27 | 42.17 | -1.30% | 71,783 |
| Jul 23, 2025 | 42.52 | 42.86 | 42.46 | 42.83 | 42.72 | 1.33% | 91,460 |
| Jul 22, 2025 | 41.87 | 42.37 | 41.83 | 42.27 | 42.16 | 1.00% | 122,417 |
| Jul 21, 2025 | 42.10 | 42.30 | 41.82 | 41.85 | 41.75 | -0.07% | 238,572 |