Invesco RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
36.71
+0.01 (0.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PRFZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 36.49 | 36.77 | 36.28 | 36.77 | 36.77 | 0.19% | 71,701 |
Apr 24, 2025 | 36.06 | 36.74 | 35.96 | 36.70 | 36.70 | 2.11% | 82,423 |
Apr 23, 2025 | 36.44 | 36.94 | 35.87 | 35.94 | 35.94 | 1.47% | 654,804 |
Apr 22, 2025 | 35.04 | 35.54 | 34.82 | 35.42 | 35.42 | 2.52% | 5,881,164 |
Apr 21, 2025 | 34.96 | 34.96 | 34.19 | 34.55 | 34.55 | -2.07% | 214,066 |
Apr 17, 2025 | 35.12 | 35.45 | 34.95 | 35.28 | 35.28 | 0.83% | 126,152 |
Apr 16, 2025 | 35.08 | 35.34 | 34.60 | 34.99 | 34.99 | -0.91% | 120,938 |
Apr 15, 2025 | 35.24 | 35.68 | 35.19 | 35.31 | 35.31 | - | 93,468 |
Apr 14, 2025 | 35.60 | 35.60 | 34.72 | 35.31 | 35.31 | 1.12% | 231,652 |
Apr 11, 2025 | 34.43 | 36.37 | 33.93 | 34.92 | 34.92 | 0.95% | 703,804 |
Apr 10, 2025 | 35.13 | 35.19 | 33.72 | 34.59 | 34.59 | -3.81% | 351,130 |
Apr 9, 2025 | 32.72 | 36.39 | 32.63 | 35.96 | 35.96 | 8.56% | 1,009,352 |
Apr 8, 2025 | 35.03 | 35.12 | 32.70 | 33.13 | 33.13 | -2.37% | 789,845 |
Apr 7, 2025 | 32.91 | 35.64 | 32.53 | 33.93 | 33.93 | -1.14% | 677,344 |
Apr 4, 2025 | 34.78 | 34.82 | 33.47 | 34.32 | 34.32 | -4.37% | 3,104,987 |
Apr 3, 2025 | 36.64 | 36.95 | 35.89 | 35.89 | 35.89 | -6.68% | 2,121,909 |
Apr 2, 2025 | 37.46 | 38.58 | 37.40 | 38.46 | 38.46 | 1.42% | 106,221 |
Apr 1, 2025 | 37.70 | 38.17 | 37.40 | 37.92 | 37.92 | 0.16% | 139,350 |
Mar 31, 2025 | 37.32 | 38.01 | 37.10 | 37.86 | 37.86 | -0.21% | 435,982 |
Mar 28, 2025 | 38.71 | 38.71 | 37.69 | 37.94 | 37.94 | -2.12% | 217,406 |
Mar 27, 2025 | 38.83 | 39.04 | 38.62 | 38.76 | 38.76 | -0.33% | 402,876 |
Mar 26, 2025 | 39.29 | 39.44 | 38.77 | 38.89 | 38.89 | -1.02% | 85,143 |
Mar 25, 2025 | 39.47 | 39.53 | 39.17 | 39.29 | 39.29 | -0.48% | 96,042 |
Mar 24, 2025 | 39.14 | 39.48 | 39.06 | 39.48 | 39.48 | 2.39% | 162,483 |
Mar 21, 2025 | 38.38 | 38.66 | 38.30 | 38.56 | 38.52 | -0.72% | 103,939 |
Mar 20, 2025 | 38.69 | 39.22 | 38.69 | 38.84 | 38.80 | -0.36% | 77,517 |
Mar 19, 2025 | 38.46 | 39.23 | 38.46 | 38.98 | 38.94 | 1.43% | 154,202 |
Mar 18, 2025 | 38.52 | 38.63 | 38.24 | 38.43 | 38.39 | -0.75% | 80,904 |
Mar 17, 2025 | 38.17 | 38.82 | 38.17 | 38.72 | 38.68 | 1.23% | 250,419 |
Mar 14, 2025 | 37.80 | 38.29 | 37.69 | 38.25 | 38.21 | 2.41% | 218,616 |
Mar 13, 2025 | 37.96 | 37.99 | 37.12 | 37.35 | 37.31 | -1.48% | 162,208 |
Mar 12, 2025 | 38.30 | 38.30 | 37.64 | 37.91 | 37.87 | 0.16% | 245,889 |
Mar 11, 2025 | 37.93 | 38.25 | 37.46 | 37.85 | 37.81 | -0.05% | 506,320 |
Mar 10, 2025 | 38.49 | 38.64 | 37.55 | 37.87 | 37.83 | -2.92% | 203,204 |
Mar 7, 2025 | 38.75 | 39.12 | 38.20 | 39.01 | 38.97 | 0.57% | 193,214 |
Mar 6, 2025 | 38.96 | 39.28 | 38.64 | 38.79 | 38.75 | -1.70% | 199,563 |
Mar 5, 2025 | 39.18 | 39.60 | 38.86 | 39.46 | 39.42 | 0.69% | 127,303 |
Mar 4, 2025 | 39.24 | 39.72 | 38.60 | 39.19 | 39.15 | -1.41% | 2,163,222 |
Mar 3, 2025 | 40.92 | 40.96 | 39.53 | 39.75 | 39.71 | -2.43% | 140,253 |
Feb 28, 2025 | 40.29 | 40.74 | 40.13 | 40.74 | 40.70 | 0.84% | 159,978 |
Feb 27, 2025 | 41.03 | 41.03 | 40.35 | 40.40 | 40.36 | -1.42% | 117,731 |
Feb 26, 2025 | 41.07 | 41.35 | 40.80 | 40.98 | 40.94 | 0.15% | 66,196 |
Feb 25, 2025 | 41.06 | 41.20 | 40.63 | 40.92 | 40.88 | -0.20% | 172,787 |
Feb 24, 2025 | 41.36 | 41.37 | 40.80 | 41.00 | 40.96 | -0.46% | 414,442 |
Feb 21, 2025 | 42.62 | 42.62 | 41.13 | 41.19 | 41.14 | -2.69% | 107,812 |
Feb 20, 2025 | 42.74 | 42.74 | 42.12 | 42.33 | 42.28 | -1.35% | 45,852 |
Feb 19, 2025 | 42.86 | 43.01 | 42.76 | 42.91 | 42.86 | -0.65% | 45,431 |
Feb 18, 2025 | 43.06 | 43.21 | 42.91 | 43.19 | 43.14 | 0.58% | 61,890 |
Feb 14, 2025 | 43.19 | 43.20 | 42.87 | 42.94 | 42.89 | -0.07% | 37,746 |
Feb 13, 2025 | 42.73 | 42.97 | 42.52 | 42.97 | 42.92 | 1.44% | 105,959 |