Invesco FTSE RAFI US 1000 ETF (PRF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.56 | 4.09448818898 | 38.1 | 39.67 | 38.0201 | 244079 | 38.64689517 | SP |
| 4 | 1.79 | 4.72669659361 | 37.87 | 39.67 | 37.74 | 231287 | 38.21056578 | SP |
| 12 | 2.61 | 7.04453441296 | 37.05 | 39.67 | 36.69 | 371586 | 37.83456365 | SP |
| 26 | 4.72 | 13.5088723526 | 34.94 | 39.67 | 34.4875 | 440399 | 37.20703675 | SP |
| 52 | 6.68 | 20.2546998181 | 32.98 | 39.67 | 30.29 | 443673 | 35.0173444 | SP |
| 156 | -121.16 | -75.338888198 | 160.82 | 176.7259 | 30.29 | 219276 | 75.33800734 | SP |
| 260 | -79.01 | -66.5795904609 | 118.67 | 176.7259 | 30.29 | 193751 | 88.44923945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 39.66 | 0.59 | 1.51 | 39.19 | 39.67 | 39.17 | 255929 |
| 1721082600 | 39.07 | 0.16 | 0.41 | 39.03 | 39.245 | 39 | 191596 |
| 1720823400 | 38.91 | 0.21 | 0.54 | 38.8 | 39.105 | 38.7699 | 260093 |
| 1720737000 | 38.7 | 0.25 | 0.65 | 38.53 | 38.755 | 38.51 | 302197 |
| 1720650600 | 38.45 | 0.36 | 0.95 | 38.17 | 38.465 | 38.14 | 261813 |
| 1720564200 | 38.09 | 0.01 | 0.03 | 38.1 | 38.295 | 38.0201 | 204698 |
| 1720477800 | 38.08 | 0 | 0.00 | 38.11 | 38.24 | 38.0195 | 182668 |
| 1720218600 | 38.08 | 0.03 | 0.08 | 38.06 | 38.1 | 37.8909 | 241504 |
| 1720040640 | 38.05 | 0 | 0.00 | 38.08 | 38.18 | 38.02 | 93579 |
| 1719959400 | 38.05 | 0.17 | 0.45 | 37.86 | 38.06 | 37.83 | 192921 |
| 1719873000 | 37.88 | -0.03 | -0.08 | 38.06 | 38.19 | 37.81 | 196548 |
| 1719613800 | 37.91 | 0 | 0.00 | 37.91 | 37.91 | 37.91 | 0 |
| 1719527400 | 37.91 | 0.01 | 0.03 | 37.89 | 37.91 | 37.74 | 292360 |
| 1719441000 | 37.9 | -0.07 | -0.18 | 37.88 | 37.94 | 37.7634 | 277763 |
| 1719354600 | 37.97 | -0.2 | -0.52 | 38.16 | 38.16 | 37.855 | 213085 |
| 1719268200 | 38.17 | 0.1 | 0.26 | 37.98 | 38.32 | 37.98 | 203763 |
| 1719009000 | 38.07 | -0.03 | -0.08 | 38.15 | 38.15 | 37.92 | 215556 |
| 1718922600 | 38.1 | 0.12 | 0.32 | 37.94 | 38.14 | 37.93 | 304720 |
| 1718749800 | 37.98 | 0.1 | 0.26 | 37.87 | 38.08 | 37.87 | 297023 |
| 1718663400 | 37.88 | 0.24 | 0.64 | 37.56 | 37.9262 | 37.5 | 270209 |
| 1718404200 | 37.64 | -0.18 | -0.48 | 37.61 | 37.6901 | 37.43 | 224647 |
| 1718317800 | 37.82 | -0.1 | -0.26 | 37.9 | 37.9 | 37.61 | 355531 |
| 1718231400 | 37.92 | 0.11 | 0.29 | 38.21 | 38.23 | 37.83 | 348453 |
| 1718145000 | 37.81 | -0.16 | -0.42 | 37.82 | 37.84 | 37.59 | 709921 |
| 1718058600 | 37.97 | 0.07 | 0.18 | 37.83 | 37.99 | 37.72 | 229627 |
| 1717799400 | 37.9 | -0.09 | -0.24 | 37.86 | 38.12 | 37.8 | 185562 |
| 1717713000 | 37.99 | -0.05 | -0.13 | 38 | 38.11 | 37.89 | 500392 |
| 1717626600 | 38.04 | 0.21 | 0.56 | 37.97 | 38.04 | 37.75 | 4166700 |
| 1717540200 | 37.83 | -0.14 | -0.37 | 37.83 | 37.9101 | 37.665 | 246853 |
| 1717453800 | 37.97 | -0.19 | -0.50 | 38.18 | 38.18 | 37.695 | 209949 |
| 1717194600 | 38.16 | 0.62 | 1.65 | 37.63 | 38.16 | 37.58 | 219674 |
| 1717108200 | 37.54 | 0.15 | 0.40 | 37.38 | 37.5996 | 37.37 | 209334 |
| 1717021800 | 37.39 | -0.4 | -1.06 | 37.49 | 37.49 | 37.365 | 429615 |
| 1716935400 | 37.79 | -0.19 | -0.50 | 38.01 | 38.01 | 37.6401 | 248724 |
| 1716589800 | 37.98 | 0.21 | 0.56 | 37.92 | 38.0599 | 37.905 | 262096 |
| 1716503400 | 37.77 | -0.51 | -1.33 | 38.33 | 38.33 | 37.725 | 224763 |
| 1716417000 | 38.28 | -0.17 | -0.44 | 38.35 | 38.4237 | 38.17 | 325515 |
| 1716330600 | 38.45 | 0.03 | 0.08 | 38.39 | 38.4779 | 38.3497 | 170349 |
| 1716244200 | 38.42 | -0.16 | -0.41 | 38.56 | 38.6195 | 38.39 | 245752 |
| 1715985000 | 38.58 | 0.11 | 0.29 | 38.46 | 38.58 | 38.43 | 290693 |
| 1715898600 | 38.47 | -0.01 | -0.03 | 38.53 | 38.599 | 38.45 | 301484 |
| 1715812200 | 38.48 | 0.26 | 0.68 | 38.41 | 38.51 | 38.32 | 279334 |
| 1715725800 | 38.22 | 0.16 | 0.42 | 38.18 | 38.26 | 38.07 | 267427 |
| 1715639400 | 38.06 | 0.02 | 0.05 | 38.16 | 38.27 | 38.03 | 300020 |
| 1715380200 | 38.04 | 0.05 | 0.13 | 38.09 | 38.1102 | 37.98 | 248250 |
| 1715293800 | 37.99 | 0.32 | 0.85 | 37.69 | 37.999 | 37.6501 | 265348 |
| 1715207400 | 37.67 | 0.06 | 0.16 | 37.52 | 37.7 | 37.49 | 256302 |
| 1715121000 | 37.61 | 0.05 | 0.13 | 37.65 | 37.735 | 37.6 | 268816 |
| 1715034600 | 37.56 | 0.3 | 0.81 | 37.47 | 37.56 | 37.42 | 270449 |
| 1714775400 | 37.26 | 0.25 | 0.68 | 37.35 | 37.39 | 37.1 | 397546 |
| 1714689000 | 37.01 | 0.28 | 0.76 | 36.98 | 37.08 | 36.7 | 838838 |
| 1714602600 | 36.73 | -0.08 | -0.22 | 36.76 | 37.2 | 36.69 | 888642 |
| 1714516200 | 36.81 | -0.56 | -1.50 | 37.25 | 37.25 | 36.805 | 420630 |
| 1714429800 | 37.37 | 0.17 | 0.46 | 37.3 | 37.42 | 37.22 | 330257 |
| 1714170600 | 37.2 | 0.07 | 0.19 | 37.15 | 37.32 | 37.09 | 522523 |
| 1714084200 | 37.13 | -0.2 | -0.54 | 37.02 | 37.195 | 36.8016 | 299708 |
| 1713997800 | 37.33 | 0.01 | 0.03 | 37.27 | 37.37 | 37.12 | 348729 |
| 1713911400 | 37.32 | 0.32 | 0.86 | 37.05 | 37.38 | 37.04 | 298294 |
| 1713825000 | 37 | 0.31 | 0.84 | 36.84 | 37.1873 | 36.71 | 321554 |
| 1713565800 | 36.69 | 0.19 | 0.52 | 36.52 | 36.78 | 36.52 | 543092 |
| 1713479400 | 36.5 | 0.05 | 0.14 | 36.58 | 36.7499 | 36.41 | 410578 |
| 1713393000 | 36.45 | -0.06 | -0.16 | 36.65 | 36.75 | 36.36 | 407190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
