Invesco RAFI US 1500 Small-Mid ETF (PRFZ)

PRFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	48.69	49.49	48.55	49.35	49.35	2.17%	121,387
Jan 20, 2026	48.11	48.68	48.09	48.30	48.30	-1.33%	133,375
Jan 16, 2026	49.22	49.22	48.90	48.95	48.95	-0.37%	131,336
Jan 15, 2026	48.88	49.34	48.85	49.13	49.13	1.09%	87,706
Jan 14, 2026	48.33	48.64	48.29	48.60	48.60	0.39%	81,773
Jan 13, 2026	48.60	48.60	48.26	48.41	48.41	-0.12%	51,875
Jan 12, 2026	48.16	48.51	47.98	48.47	48.47	0.44%	103,070
Jan 9, 2026	48.11	48.45	47.84	48.26	48.26	0.78%	140,997
Jan 8, 2026	47.33	47.97	47.33	47.89	47.88	0.94%	58,798
Jan 7, 2026	47.59	47.73	47.27	47.44	47.44	-0.23%	98,662
Jan 6, 2026	46.83	47.57	46.69	47.55	47.55	1.43%	84,503
Jan 5, 2026	46.38	47.00	46.38	46.88	46.88	1.54%	111,429
Jan 2, 2026	46.22	46.27	45.77	46.17	46.17	0.61%	62,848
Dec 31, 2025	46.33	46.33	45.86	45.89	45.89	-0.92%	51,278
Dec 30, 2025	46.59	46.60	46.32	46.32	46.32	-0.53%	94,274
Dec 29, 2025	46.63	46.79	46.49	46.57	46.57	-0.75%	81,906
Dec 26, 2025	47.04	47.04	46.76	46.92	46.92	-0.21%	37,846
Dec 24, 2025	46.87	47.07	46.78	47.02	47.02	0.39%	43,488
Dec 23, 2025	46.97	47.01	46.75	46.84	46.84	-0.70%	66,350
Dec 22, 2025	46.68	47.37	46.68	47.17	47.17	0.81%	72,317
Dec 19, 2025	46.74	46.96	46.74	46.79	46.68	0.38%	77,842
Dec 18, 2025	46.80	46.97	46.55	46.62	46.50	0.56%	76,033
Dec 17, 2025	46.86	47.18	46.31	46.36	46.24	-0.96%	52,274
Dec 16, 2025	46.83	47.05	46.59	46.80	46.69	-0.31%	74,077
Dec 15, 2025	47.55	47.55	46.93	46.95	46.84	-0.55%	57,017
Dec 12, 2025	47.82	47.87	47.14	47.21	47.09	-1.21%	89,990
Dec 11, 2025	47.29	47.87	47.29	47.79	47.67	0.87%	104,953
Dec 10, 2025	46.59	47.73	46.59	47.37	47.26	1.50%	69,170
Dec 9, 2025	46.44	46.93	46.44	46.68	46.56	0.25%	53,682
Dec 8, 2025	46.87	46.87	46.50	46.56	46.45	-0.17%	71,234
Dec 5, 2025	46.76	46.92	46.58	46.64	46.53	-0.19%	49,463
Dec 4, 2025	46.43	46.88	46.34	46.73	46.62	0.47%	78,857
Dec 3, 2025	45.95	46.53	45.95	46.51	46.40	1.57%	69,695
Dec 2, 2025	46.05	46.05	45.79	45.79	45.68	0.02%	50,860
Dec 1, 2025	45.73	46.12	45.69	45.78	45.67	-0.95%	81,786
Nov 28, 2025	46.22	46.24	46.07	46.22	46.11	0.35%	16,948
Nov 26, 2025	45.79	46.37	45.79	46.06	45.95	0.66%	53,454
Nov 25, 2025	44.86	45.82	44.86	45.76	45.65	2.18%	84,539
Nov 24, 2025	44.16	44.82	44.14	44.78	44.67	1.80%	78,193
Nov 21, 2025	42.95	44.25	42.95	43.99	43.88	2.89%	131,241
Nov 20, 2025	44.20	44.41	42.73	42.75	42.65	-1.61%	55,404
Nov 19, 2025	43.55	43.78	43.26	43.45	43.34	-0.31%	58,318
Nov 18, 2025	43.24	43.83	43.16	43.59	43.48	0.18%	431,128
Nov 17, 2025	44.24	44.39	43.39	43.51	43.40	-1.98%	56,079
Nov 14, 2025	43.76	44.65	43.76	44.39	44.28	-0.08%	144,024
Nov 13, 2025	45.26	45.29	44.26	44.42	44.31	-2.27%	47,679
Nov 12, 2025	45.62	45.83	45.45	45.45	45.34	0.04%	73,440
Nov 11, 2025	45.28	45.49	45.19	45.43	45.32	0.33%	36,288
Nov 10, 2025	45.31	45.47	44.94	45.28	45.17	1.26%	59,499
Nov 7, 2025	43.96	44.72	43.88	44.72	44.61	0.79%	101,746

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.