Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) Historical Stock Data
37.65 ↑0.30 (0.79%)
As of April 29, 2024, 11:15am EST.
Historical Data
In the past 30 trading days, PRFZ is down -0.03% a day on average. There have been 16 days where Invesco FTSE RAFI US 1500 Small-Mid ETF closed green and 14 days where PRFZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.27 | 37.35 | ↑$0.08 (0.21%) | 37.21 | 37.47 | 56.33K |
| 2024-04-25 | 37.01 | 37.13 | ↑$0.12 (0.32%) | 36.74 | 37.17 | 108.57K |
| 2024-04-24 | 37.46 | 37.43 | ↓$0.03 (-0.08%) | 37.15 | 37.52 | 39.87K |
| 2024-04-23 | 36.86 | 37.49 | ↑$0.63 (1.71%) | 36.86 | 37.65 | 407.77K |
| 2024-04-22 | 36.68 | 36.84 | ↑$0.16 (0.44%) | 36.52 | 37.04 | 74.56K |
| 2024-04-19 | 36.12 | 36.56 | ↑$0.44 (1.22%) | 36.12 | 36.59 | 72.95K |
| 2024-04-18 | 36.32 | 36.23 | ↓$0.09 (-0.25%) | 36.14 | 36.68 | 63.67K |
| 2024-04-17 | 36.71 | 36.18 | ↓$0.53 (-1.44%) | 36.18 | 36.78 | 55.87K |
| 2024-04-16 | 36.50 | 36.48 | ↓$0.02 (-0.05%) | 36.23 | 36.72 | 587.16K |
| 2024-04-15 | 37.41 | 36.72 | ↓$0.69 (-1.84%) | 36.62 | 37.48 | 151.91K |
| 2024-04-12 | 37.62 | 37.23 | ↓$0.39 (-1.04%) | 37.10 | 37.84 | 88.29K |
| 2024-04-11 | 37.90 | 37.91 | ↑$0.01 (0.03%) | 37.55 | 37.99 | 75.23K |
| 2024-04-10 | 37.84 | 37.72 | ↓$0.12 (-0.32%) | 37.50 | 38.13 | 117.12K |
| 2024-04-09 | 38.75 | 38.81 | ↑$0.06 (0.15%) | 38.56 | 38.90 | 102.15K |
| 2024-04-08 | 38.51 | 38.59 | ↑$0.08 (0.21%) | 38.51 | 38.71 | 85.88K |
| 2024-04-05 | 38.20 | 38.35 | ↑$0.15 (0.39%) | 38.10 | 38.51 | 144.57K |
| 2024-04-04 | 38.97 | 38.20 | ↓$0.77 (-1.98%) | 38.17 | 39.00 | 108.21K |
| 2024-04-03 | 38.12 | 38.55 | ↑$0.43 (1.13%) | 38.12 | 38.60 | 53.83K |
| 2024-04-02 | 38.58 | 38.33 | ↓$0.25 (-0.65%) | 38.15 | 38.58 | 54.13K |
| 2024-04-01 | 39.39 | 38.91 | ↓$0.48 (-1.22%) | 38.89 | 39.39 | 64.32K |
| 2024-03-28 | 39.18 | 39.28 | ↑$0.10 (0.26%) | 39.15 | 39.52 | 111.87K |
| 2024-03-27 | 38.48 | 39.06 | ↑$0.58 (1.51%) | 38.46 | 39.06 | 49.73K |
| 2024-03-26 | 38.50 | 38.16 | ↓$0.34 (-0.88%) | 38.16 | 38.56 | 51.79K |
| 2024-03-25 | 38.38 | 38.28 | ↓$0.10 (-0.26%) | 38.27 | 38.60 | 60.25K |
| 2024-03-22 | 38.80 | 38.32 | ↓$0.48 (-1.24%) | 38.30 | 38.82 | 103.44K |
| 2024-03-21 | 38.65 | 38.80 | ↑$0.15 (0.39%) | 38.57 | 38.92 | 73.94K |
| 2024-03-20 | 37.64 | 38.44 | ↑$0.80 (2.13%) | 37.53 | 38.60 | 86.99K |
| 2024-03-19 | 37.39 | 37.69 | ↑$0.30 (0.80%) | 37.39 | 37.79 | 73.63K |
| 2024-03-18 | 37.74 | 37.45 | ↓$0.29 (-0.77%) | 37.43 | 37.74 | 62.70K |
| 2024-03-15 | 37.63 | 37.73 | ↑$0.10 (0.27%) | 37.57 | 37.83 | 87.32K |
Create an account or log in to view more rows.
$PRFZ it's just a matter of time and patience...
$PRFZ Here we go!!!
$PRFZ we finna be at the top yo
$PRFZ we back
$PRFZ had to buy calls
$PRFZ we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$PRFZ Not Selling
Hodling for thousands!
$PRFZ come on bulls we can do it
don’t let bears win
$PRFZ buy and HODL
$PRFZ i like the stock