Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Invesco FTSE RAFI US 1500 Small Mid ETF Trust (PRFZ)
Invesco FTSE RAFI US 1500 Small Mid ETF Trust (PRFZ) Historical

PRFZ Invesco FTSE RAFI US 1500 Small Mid ETF Trust

38.76

-0.23 (-0.59%)

May 10 2024 - Closed

Delayed by 15 minutes

PRFZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	38.76	-0.23	-0.59%	39.09	39.09	38.62	62,630
May 09 2024	38.99	0.53	1.38%	38.56	38.99	38.45	45,389
May 08 2024	38.46	-0.13	-0.34%	38.20	38.4727	38.17	108,144
May 07 2024	38.59	0.08	0.21%	38.62	38.8235	38.59	36,844
May 06 2024	38.51	0.44	1.16%	38.40	38.61	38.40	61,786
May 03 2024	38.07	0.32	0.85%	38.39	38.47	37.9701	46,284
May 02 2024	37.75	0.71	1.92%	37.48	37.7639	37.22	53,220
May 01 2024	37.04	0.13	0.35%	36.95	37.76	36.92	89,709
Apr 30 2024	36.91	-0.68	-1.81%	37.25	37.363	36.91	65,725
Apr 29 2024	37.59	0.24	0.64%	37.52	37.7099	37.49	44,226
Apr 26 2024	37.35	0.22	0.59%	37.27	37.47	37.17	56,397
Apr 25 2024	37.13	-0.30	-0.80%	37.01	37.18	36.7439	108,674
Apr 24 2024	37.43	-0.06	-0.16%	37.46	37.5199	37.1543	39,865
Apr 23 2024	37.49	0.65	1.76%	36.86	37.6496	36.84	407,768
Apr 22 2024	36.84	0.28	0.77%	36.68	37.04	36.52	74,580
Apr 19 2024	36.56	0.33	0.91%	36.12	36.5915	36.12	73,033
Apr 18 2024	36.23	0.05	0.14%	36.32	36.68	36.135	63,695
Apr 17 2024	36.18	-0.30	-0.82%	36.71	36.7804	36.18	55,867
Apr 16 2024	36.48	-0.24	-0.65%	36.55	36.72	36.23	587,201
Apr 15 2024	36.72	-0.51	-1.37%	37.41	37.4788	36.62	151,941
Apr 12 2024	37.23	-0.68	-1.79%	37.62	37.84	37.0701	88,288
Apr 11 2024	37.91	0.19	0.50%	37.90	37.9899	37.53	75,265
Apr 10 2024	37.72	-1.09	-2.81%	37.84	38.1348	37.48	117,213
Apr 09 2024	38.81	0.22	0.57%	38.75	38.90	38.56	102,183
Apr 08 2024	38.59	0.24	0.63%	38.51	38.71	38.51	85,895
Apr 05 2024	38.35	0.15	0.39%	38.20	38.51	38.10	144,637
Apr 04 2024	38.20	-0.35	-0.91%	38.97	39.00	38.17	108,257
Apr 03 2024	38.55	0.22	0.57%	38.12	38.60	38.12	53,849
Apr 02 2024	38.33	-0.58	-1.49%	38.58	38.58	38.1501	54,168
Apr 01 2024	38.91	-0.37	-0.94%	39.39	39.41	38.8905	64,321
Mar 28 2024	39.28	0.22	0.56%	39.18	39.52	39.15	112,317
Mar 27 2024	39.06	0.90	2.36%	38.48	39.06	38.4606	49,880
Mar 26 2024	38.16	-0.12	-0.31%	38.50	38.5556	38.16	51,795
Mar 25 2024	38.28	-0.04	-0.10%	38.38	38.60	38.265	60,302
Mar 22 2024	38.32	-0.48	-1.24%	38.80	38.83	38.30	103,443
Mar 21 2024	38.80	0.36	0.94%	38.65	38.92	38.57	73,963
Mar 20 2024	38.44	0.75	1.99%	37.64	38.60	37.5311	86,993
Mar 19 2024	37.69	0.24	0.64%	37.39	37.79	37.39	74,094
Mar 18 2024	37.45	-0.28	-0.74%	37.74	37.74	37.425	62,699
Mar 15 2024	37.73	0.06	0.16%	37.63	37.825	37.56	87,322
Mar 14 2024	37.67	-0.67	-1.75%	38.28	38.28	37.40	82,329
Mar 13 2024	38.34	0.07	0.18%	38.22	38.53	38.20	124,745
Mar 12 2024	38.27	0.04	0.10%	38.28	38.379	37.975	100,624
Mar 11 2024	38.23	-0.28	-0.73%	38.37	38.4689	38.11	62,712
Mar 08 2024	38.51	-0.03	-0.08%	38.87	39.17	38.38	147,299
Mar 07 2024	38.54	0.33	0.86%	38.49	38.69	38.44	140,951
Mar 06 2024	38.21	0.30	0.79%	38.37	38.37	38.02	281,918
Mar 05 2024	37.91	-0.35	-0.91%	38.01	38.27	37.80	163,934
Mar 04 2024	38.26	-0.04	-0.10%	38.50	38.63	38.23	78,943
Mar 01 2024	38.30	0.31	0.82%	38.09	38.3599	37.82	148,657
Feb 29 2024	37.99	0.33	0.88%	38.14	38.29	37.77	169,436
Feb 28 2024	37.66	-0.30	-0.79%	37.71	37.95	37.625	95,650
Feb 27 2024	37.96	0.34	0.90%	37.87	38.025	37.8357	139,112
Feb 26 2024	37.62	0.20	0.53%	37.41	37.73	37.345	130,179
Feb 23 2024	37.42	0.06	0.16%	37.33	37.61	37.25	104,137
Feb 22 2024	37.36	0.33	0.89%	37.16	37.41	37.09	105,488
Feb 21 2024	37.03	-0.24	-0.64%	37.07	37.10	36.76	852,111
Feb 20 2024	37.27	-0.44	-1.17%	37.33	37.35	37.1181	144,113
Feb 16 2024	37.71	-0.57	-1.49%	37.92	38.09	37.71	85,510
Feb 15 2024	38.28	0.98	2.63%	37.64	38.2877	37.64	91,257
Feb 14 2024	37.30	0.84	2.30%	36.93	37.39	36.82	81,201
Feb 13 2024	36.46	-1.39	-3.67%	37.10	37.10	36.22	179,652

Invesco FTSE RAFI US 150...

Delayed Upgrade Clock