Invesco RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
46.53
+0.54 (1.17%)
At close: Oct 24, 2025, 4:00 PM EDT
46.53
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
PRFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46.43 | 46.77 | 46.43 | 46.53 | 46.53 | 1.17% | 40,875 |
| Oct 23, 2025 | 45.53 | 46.11 | 45.53 | 45.99 | 45.99 | 1.24% | 54,617 |
| Oct 22, 2025 | 45.83 | 45.99 | 45.06 | 45.43 | 45.43 | -1.11% | 73,036 |
| Oct 21, 2025 | 45.78 | 46.10 | 45.60 | 45.94 | 45.94 | 0.11% | 56,308 |
| Oct 20, 2025 | 45.49 | 45.95 | 45.49 | 45.89 | 45.89 | 1.96% | 40,550 |
| Oct 17, 2025 | 44.91 | 45.19 | 44.77 | 45.01 | 45.01 | -0.39% | 62,844 |
| Oct 16, 2025 | 46.06 | 46.10 | 45.00 | 45.18 | 45.18 | -1.46% | 86,280 |
| Oct 15, 2025 | 45.93 | 46.27 | 45.48 | 45.85 | 45.85 | 0.74% | 66,158 |
| Oct 14, 2025 | 44.26 | 45.76 | 44.26 | 45.51 | 45.51 | 1.35% | 145,987 |
| Oct 13, 2025 | 44.59 | 44.94 | 44.56 | 44.90 | 44.90 | 2.12% | 153,168 |
| Oct 10, 2025 | 45.47 | 45.61 | 43.96 | 43.97 | 43.97 | -3.21% | 114,651 |
| Oct 9, 2025 | 45.75 | 45.75 | 45.35 | 45.43 | 45.43 | -0.87% | 97,085 |
| Oct 8, 2025 | 45.54 | 45.89 | 45.46 | 45.83 | 45.83 | 0.92% | 118,155 |
| Oct 7, 2025 | 46.00 | 46.05 | 45.29 | 45.41 | 45.41 | -1.21% | 90,845 |
| Oct 6, 2025 | 46.12 | 46.27 | 45.89 | 45.97 | 45.97 | 0.09% | 83,541 |
| Oct 3, 2025 | 45.79 | 46.37 | 45.79 | 45.93 | 45.93 | 0.57% | 83,404 |
| Oct 2, 2025 | 45.66 | 45.68 | 45.31 | 45.67 | 45.67 | 0.20% | 78,387 |
| Oct 1, 2025 | 45.19 | 45.68 | 45.19 | 45.58 | 45.58 | 0.36% | 52,878 |
| Sep 30, 2025 | 45.37 | 45.45 | 44.98 | 45.42 | 45.42 | -0.04% | 59,637 |
| Sep 29, 2025 | 45.81 | 45.81 | 45.28 | 45.44 | 45.44 | -0.09% | 63,118 |
| 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 |