Invesco FTSE RAFI US 1000 ETF (PRF) Historical Stock Data
36.83 ↓0.50 (-1.34%)
As of April 25, 2024, 10:05am EST.
Historical Data
In the past 30 trading days, PRF is down -0.07% a day on average. There have been 14 days where Invesco FTSE RAFI US 1000 ETF closed green and 16 days where PRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 37.27 | 37.33 | ↑$0.06 (0.16%) | 37.12 | 37.37 | 350.85K |
| 2024-04-23 | 37.05 | 37.32 | ↑$0.27 (0.73%) | 37.05 | 37.38 | 300.49K |
| 2024-04-22 | 36.84 | 37.00 | ↑$0.16 (0.43%) | 36.71 | 37.19 | 323.79K |
| 2024-04-19 | 36.52 | 36.69 | ↑$0.17 (0.47%) | 36.52 | 36.78 | 547.73K |
| 2024-04-18 | 36.58 | 36.50 | ↓$0.08 (-0.22%) | 36.41 | 36.75 | 412K |
| 2024-04-17 | 36.65 | 36.45 | ↓$0.20 (-0.55%) | 36.36 | 36.75 | 407.15K |
| 2024-04-16 | 36.74 | 36.51 | ↓$0.23 (-0.63%) | 36.44 | 36.74 | 829.30K |
| 2024-04-15 | 37.30 | 36.70 | ↓$0.60 (-1.61%) | 36.62 | 37.39 | 719.15K |
| 2024-04-12 | 37.36 | 36.99 | ↓$0.37 (-0.99%) | 36.89 | 37.43 | 513.18K |
| 2024-04-11 | 37.63 | 37.56 | ↓$0.07 (-0.19%) | 37.27 | 37.68 | 570.04K |
| 2024-04-10 | 37.63 | 37.53 | ↓$0.10 (-0.27%) | 37.38 | 37.75 | 612.27K |
| 2024-04-09 | 38.10 | 38.07 | ↓$0.03 (-0.08%) | 37.80 | 38.17 | 4.72M |
| 2024-04-08 | 38.03 | 38.00 | ↓$0.03 (-0.08%) | 37.97 | 38.10 | 333.66K |
| 2024-04-05 | 37.72 | 37.95 | ↑$0.23 (0.61%) | 37.69 | 38.06 | 440.43K |
| 2024-04-04 | 38.34 | 37.71 | ↓$0.63 (-1.64%) | 37.66 | 38.41 | 449.11K |
| 2024-04-03 | 38.04 | 38.11 | ↑$0.07 (0.18%) | 38.00 | 38.16 | 441.31K |
| 2024-04-02 | 38.09 | 38.06 | ↓$0.03 (-0.08%) | 37.95 | 38.15 | 418.43K |
| 2024-04-01 | 38.50 | 38.32 | ↓$0.18 (-0.47%) | 38.29 | 38.55 | 361.53K |
| 2024-03-29 | 38.37 | 38.47 | ↑$0.10 (0.26%) | 38.37 | 38.55 | 284.66K |
| 2024-03-28 | 38.37 | 38.47 | ↑$0.10 (0.26%) | 38.37 | 38.55 | 284.60K |
| 2024-03-27 | 37.96 | 38.34 | ↑$0.38 (1.00%) | 37.96 | 38.34 | 262.33K |
| 2024-03-26 | 37.87 | 37.77 | ↓$0.10 (-0.26%) | 37.76 | 37.92 | 284.64K |
| 2024-03-25 | 37.79 | 37.81 | ↑$0.02 (0.05%) | 37.79 | 37.94 | 296.42K |
| 2024-03-22 | 38.06 | 37.83 | ↓$0.23 (-0.60%) | 37.83 | 38.11 | 356.65K |
| 2024-03-21 | 37.98 | 38.04 | ↑$0.06 (0.16%) | 37.96 | 38.15 | 411.62K |
| 2024-03-20 | 37.42 | 37.83 | ↑$0.41 (1.10%) | 37.40 | 37.86 | 354.99K |
| 2024-03-19 | 37.25 | 37.48 | ↑$0.23 (0.62%) | 37.24 | 37.49 | 327.51K |
| 2024-03-18 | 37.28 | 37.27 | ↓$0.01 (-0.03%) | 37.15 | 37.36 | 269.79K |
| 2024-03-15 | 37.22 | 37.30 | ↑$0.08 (0.21%) | 37.22 | 37.41 | 387.90K |
| 2024-03-14 | 37.65 | 37.41 | ↓$0.24 (-0.64%) | 37.19 | 37.65 | 335.05K |
Create an account or log in to view more rows.
$PRF volume = money
$PRF Nothing but time to wait
$PRF ready to explode
$PRF said y’all dumb af
$PRF Don't like that...
$PRF Price target here?
$PRF Good morning traders
$PRF oversold! Buy the dip
$PRF check out the one month chart.
Perfect bull flag.
$PRF what happen