Invesco RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
54.53
+0.45 (0.83%)
At close: Sep 2, 2026, 4:00 PM EDT
54.53
0.00 (0.00%)
Pre-market: Sep 3, 2026, 8:30 AM EDT
PRFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 54.26 | 54.59 | 54.17 | 54.53 | 54.53 | 0.83% | 90,463 |
| Sep 1, 2026 | 54.41 | 54.56 | 54.01 | 54.08 | 54.08 | -1.42% | 85,224 |
| Aug 31, 2026 | 55.13 | 55.13 | 54.63 | 54.86 | 54.86 | -0.62% | 84,554 |
| Aug 28, 2026 | 55.84 | 55.92 | 55.19 | 55.20 | 55.20 | -1.14% | 89,288 |
| Aug 27, 2026 | 55.74 | 55.89 | 55.61 | 55.84 | 55.84 | 0.45% | 131,986 |
| Aug 26, 2026 | 55.43 | 55.70 | 55.43 | 55.59 | 55.59 | -0.02% | 128,706 |
| Aug 25, 2026 | 55.66 | 55.66 | 55.46 | 55.60 | 55.60 | 0.31% | 46,039 |
| Aug 24, 2026 | 55.74 | 55.74 | 55.33 | 55.43 | 55.43 | -0.82% | 32,305 |
| Aug 21, 2026 | 55.72 | 55.90 | 55.47 | 55.89 | 55.89 | 0.86% | 62,345 |
| Aug 20, 2026 | 55.73 | 55.78 | 55.36 | 55.42 | 55.41 | -1.15% | 80,632 |
| Aug 19, 2026 | 56.24 | 56.41 | 56.04 | 56.06 | 56.06 | 0.36% | 59,160 |
| Aug 18, 2026 | 56.30 | 56.41 | 55.86 | 55.86 | 55.86 | -1.33% | 51,365 |
| Aug 17, 2026 | 56.68 | 56.72 | 56.53 | 56.61 | 56.61 | -0.40% | 64,880 |
| Aug 14, 2026 | 56.77 | 56.84 | 56.63 | 56.84 | 56.84 | 0.21% | 60,316 |
| Aug 13, 2026 | 56.56 | 56.77 | 56.41 | 56.72 | 56.72 | 0.69% | 83,228 |
| Aug 12, 2026 | 56.33 | 56.48 | 56.00 | 56.33 | 56.33 | 0.60% | 74,701 |
| Aug 11, 2026 | 55.98 | 56.20 | 55.93 | 56.00 | 56.00 | 0.32% | 79,755 |
| Aug 10, 2026 | 55.93 | 56.09 | 55.79 | 55.82 | 55.82 | -0.46% | 76,156 |
| Aug 7, 2026 | 55.82 | 56.14 | 55.71 | 56.08 | 56.08 | 1.59% | 55,801 |
| Aug 6, 2026 | 55.49 | 55.80 | 55.18 | 55.20 | 55.20 | -0.59% | 120,463 |
| Aug 5, 2026 | 56.00 | 56.08 | 55.53 | 55.53 | 55.53 | -0.48% | 89,180 |
| Aug 4, 2026 | 54.99 | 55.88 | 54.99 | 55.80 | 55.80 | 2.06% | 106,628 |
| Aug 3, 2026 | 53.99 | 54.72 | 53.99 | 54.67 | 54.67 | 1.73% | 96,466 |
| Jul 31, 2026 | 54.05 | 54.15 | 53.17 | 53.74 | 53.74 | -0.23% | 55,221 |
| Jul 30, 2026 | 53.55 | 53.87 | 53.15 | 53.86 | 53.86 | 1.24% | 59,913 |
| Jul 29, 2026 | 53.83 | 53.97 | 53.19 | 53.21 | 53.21 | -1.38% | 73,120 |
| Jul 28, 2026 | 53.83 | 53.98 | 53.45 | 53.95 | 53.95 | 0.23% | 56,218 |
| Jul 27, 2026 | 53.92 | 54.16 | 53.53 | 53.83 | 53.83 | 0.72% | 55,419 |
| Jul 24, 2026 | 53.68 | 53.95 | 53.39 | 53.44 | 53.44 | -0.26% | 68,197 |
| Jul 23, 2026 | 53.49 | 53.82 | 53.30 | 53.58 | 53.58 | -0.83% | 116,557 |
| Jul 22, 2026 | 54.43 | 54.50 | 53.94 | 54.03 | 54.03 | -1.01% | 76,721 |
| Jul 21, 2026 | 54.08 | 54.58 | 54.02 | 54.58 | 54.58 | 1.26% | 69,007 |
| Jul 20, 2026 | 54.42 | 54.55 | 53.86 | 53.90 | 53.90 | -0.75% | 238,142 |
| Jul 17, 2026 | 53.96 | 54.61 | 53.92 | 54.31 | 54.31 | -0.43% | 52,683 |
| Jul 16, 2026 | 54.31 | 54.99 | 54.31 | 54.54 | 54.54 | -0.02% | 57,059 |
| Jul 15, 2026 | 54.54 | 54.82 | 54.29 | 54.55 | 54.55 | 0.37% | 91,818 |
| Jul 14, 2026 | 54.38 | 54.60 | 54.27 | 54.35 | 54.35 | 0.33% | 93,438 |
| Jul 13, 2026 | 54.47 | 54.55 | 54.06 | 54.17 | 54.17 | -0.74% | 95,671 |
| Jul 10, 2026 | 54.91 | 54.91 | 54.19 | 54.58 | 54.58 | -0.51% | 237,593 |
| Jul 9, 2026 | 54.38 | 55.00 | 54.30 | 54.85 | 54.85 | 1.37% | 120,324 |
| Jul 8, 2026 | 54.36 | 54.36 | 53.60 | 54.11 | 54.11 | -0.99% | 201,187 |
| Jul 7, 2026 | 55.22 | 55.31 | 54.53 | 54.65 | 54.65 | -0.98% | 106,541 |
| Jul 6, 2026 | 55.04 | 55.52 | 55.04 | 55.19 | 55.19 | 0.18% | 145,996 |
| Jul 2, 2026 | 55.95 | 56.11 | 54.61 | 55.09 | 55.09 | -1.02% | 96,034 |
| Jul 1, 2026 | 55.57 | 56.25 | 55.52 | 55.66 | 55.66 | -0.20% | 163,105 |
| Jun 30, 2026 | 55.29 | 55.88 | 55.17 | 55.77 | 55.77 | 0.96% | 215,010 |
| Jun 29, 2026 | 54.99 | 55.25 | 54.40 | 55.24 | 55.24 | 0.85% | 93,082 |
| Jun 26, 2026 | 53.86 | 54.81 | 53.86 | 54.78 | 54.78 | 1.21% | 172,652 |
| Jun 25, 2026 | 54.08 | 54.48 | 53.86 | 54.12 | 54.12 | 0.99% | 114,507 |
| Jun 24, 2026 | 53.14 | 54.02 | 53.14 | 53.59 | 53.59 | 1.04% | 88,676 |