Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
34.32
-1.57 (-4.37%)
At close: Apr 4, 2025, 4:00 PM
33.29
-1.03 (-3.01%)
After-hours: Apr 4, 2025, 5:41 PM EDT
PRFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 139,400 |
| Mar 31, 2025 | 37.32 | 38.01 | 37.10 | 37.86 | 37.86 | -0.21% | 436,000 |
| 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% | 402,900 |
| 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% | 162,500 |
| 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% | 245,900 |
| 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% | 199,600 |
| 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 | 39.70 | -2.43% | 140,300 |
| Feb 28, 2025 | 40.29 | 40.74 | 40.13 | 40.74 | 40.69 | 0.84% | 160,000 |
| Feb 27, 2025 | 41.03 | 41.03 | 40.35 | 40.40 | 40.35 | -1.42% | 117,731 |
| Feb 26, 2025 | 41.07 | 41.35 | 40.80 | 40.98 | 40.93 | 0.15% | 66,200 |
| Feb 25, 2025 | 41.06 | 41.20 | 40.63 | 40.92 | 40.87 | -0.20% | 172,800 |
| Feb 24, 2025 | 41.36 | 41.37 | 40.80 | 41.00 | 40.95 | -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% | 45,900 |
| 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% | 61,900 |
| 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 |
| Feb 12, 2025 | 42.17 | 42.55 | 42.17 | 42.36 | 42.31 | -1.17% | 78,536 |
| Feb 11, 2025 | 42.69 | 42.88 | 42.61 | 42.86 | 42.81 | -0.21% | 44,600 |
| Feb 10, 2025 | 43.07 | 43.07 | 42.72 | 42.95 | 42.90 | 0.49% | 591,300 |
| Feb 7, 2025 | 43.33 | 43.33 | 42.72 | 42.74 | 42.69 | -1.41% | 65,187 |
| Feb 6, 2025 | 43.45 | 43.47 | 43.06 | 43.35 | 43.30 | 0.21% | 54,038 |
| Feb 5, 2025 | 43.06 | 43.26 | 43.00 | 43.26 | 43.21 | 0.77% | 61,213 |
| Feb 4, 2025 | 42.30 | 42.93 | 42.30 | 42.93 | 42.88 | 1.51% | 54,800 |
| Feb 3, 2025 | 41.87 | 42.59 | 41.75 | 42.29 | 42.24 | -1.21% | 269,094 |
| Jan 31, 2025 | 43.19 | 43.44 | 42.63 | 42.81 | 42.76 | -0.72% | 194,310 |
| Jan 30, 2025 | 43.16 | 43.43 | 42.88 | 43.12 | 43.07 | 0.79% | 63,100 |
| Jan 29, 2025 | 42.80 | 42.97 | 42.44 | 42.78 | 42.73 | -0.07% | 78,116 |
| Jan 28, 2025 | 42.77 | 42.96 | 42.58 | 42.81 | 42.76 | 0.09% | 81,200 |
| Jan 27, 2025 | 42.62 | 43.12 | 42.56 | 42.77 | 42.72 | -0.72% | 307,300 |
| Jan 24, 2025 | 43.10 | 43.25 | 42.97 | 43.08 | 43.03 | -0.05% | 709,409 |