Invesco RAFI US 1500 Small-Mid ETF (PRFZ)

PRFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	43.15	43.21	42.84	43.04	-	-1.49%	42,013
Aug 13, 2025	43.06	43.72	43.06	43.69	43.69	2.02%	83,841
Aug 12, 2025	41.93	42.85	41.90	42.83	42.83	2.92%	86,846
Aug 11, 2025	41.78	41.91	41.57	41.61	41.61	-0.23%	99,949
Aug 8, 2025	41.79	41.96	41.68	41.71	41.71	0.10%	46,004
Aug 7, 2025	42.07	42.12	41.45	41.67	41.67	-0.05%	85,736
Aug 6, 2025	41.78	41.78	41.52	41.69	41.69	-0.21%	63,901
Aug 5, 2025	41.71	41.84	41.33	41.78	41.78	0.57%	52,436
Aug 4, 2025	41.05	41.55	41.01	41.54	41.54	2.11%	102,008
Aug 1, 2025	40.91	40.93	40.27	40.68	40.68	-1.92%	168,673
Jul 31, 2025	41.77	41.94	41.39	41.48	41.48	-1.06%	109,763
Jul 30, 2025	42.27	42.54	41.68	41.92	41.92	-0.54%	168,919
Jul 29, 2025	42.65	42.65	42.03	42.15	42.15	-0.68%	72,320
Jul 28, 2025	42.62	42.62	42.36	42.44	42.44	-0.10%	65,933
Jul 25, 2025	42.44	42.53	42.19	42.48	42.48	0.49%	45,709
Jul 24, 2025	42.64	42.70	42.25	42.27	42.27	-1.30%	71,783
Jul 23, 2025	42.52	42.86	42.46	42.83	42.83	1.33%	91,460
Jul 22, 2025	41.87	42.37	41.83	42.27	42.27	1.00%	122,417
Jul 21, 2025	42.10	42.30	41.82	41.85	41.85	-0.07%	238,572
Jul 18, 2025	42.32	42.32	41.82	41.88	41.88	-0.46%	273,729
Jul 17, 2025	41.57	42.13	41.57	42.07	42.07	1.23%	100,959
Jul 16, 2025	41.50	41.59	40.87	41.56	41.56	0.80%	70,076
Jul 15, 2025	42.14	42.14	41.23	41.23	41.23	-1.97%	94,348
Jul 14, 2025	41.72	42.06	41.72	42.06	42.06	0.60%	64,224
Jul 11, 2025	41.99	42.06	41.78	41.81	41.81	-1.21%	112,147
Jul 10, 2025	42.07	42.55	42.03	42.32	42.32	0.57%	157,238
Jul 9, 2025	41.93	42.09	41.69	42.08	42.08	0.72%	88,072
Jul 8, 2025	41.60	41.96	41.60	41.78	41.78	0.65%	116,526
Jul 7, 2025	41.85	42.08	41.30	41.51	41.51	-1.37%	109,759
Jul 3, 2025	41.86	42.12	41.86	42.09	42.09	0.80%	126,842
Jul 2, 2025	41.20	41.75	41.05	41.75	41.75	1.43%	133,731
Jul 1, 2025	40.56	41.58	40.56	41.16	41.16	1.20%	252,054
Jun 30, 2025	40.84	40.84	40.64	40.67	40.67	0.02%	88,246
Jun 27, 2025	40.68	40.96	40.39	40.66	40.66	0.15%	140,430
Jun 26, 2025	40.15	40.61	40.15	40.60	40.60	1.45%	124,818
Jun 25, 2025	40.41	40.41	40.00	40.02	40.02	-1.04%	359,867
Jun 24, 2025	40.17	40.48	40.06	40.44	40.44	1.33%	388,936
Jun 23, 2025	39.35	39.91	39.11	39.91	39.91	0.88%	107,820
Jun 20, 2025	40.01	40.01	39.49	39.56	39.46	-0.40%	112,189
Jun 18, 2025	39.59	40.05	39.48	39.72	39.62	0.33%	88,661
Jun 17, 2025	39.60	39.90	39.56	39.59	39.49	-0.73%	83,457
Jun 16, 2025	39.76	40.11	39.73	39.88	39.78	1.19%	96,530
Jun 13, 2025	39.62	39.90	39.31	39.41	39.31	-1.87%	105,510
Jun 12, 2025	40.05	40.22	40.01	40.16	40.05	-0.45%	56,236
Jun 11, 2025	40.59	40.70	40.27	40.34	40.23	-0.37%	115,632
Jun 10, 2025	40.48	40.61	40.34	40.49	40.38	0.45%	102,531
Jun 9, 2025	40.28	40.47	40.13	40.31	40.20	0.55%	81,185
Jun 6, 2025	40.00	40.12	39.89	40.09	39.99	1.42%	100,164
Jun 5, 2025	39.52	39.80	39.32	39.53	39.43	-	71,281
Jun 4, 2025	39.57	39.75	39.51	39.53	39.43	-0.10%	85,435

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.