Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) Historical Stock Data

169.16 ↓2.48 (-1.44%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, PRFZ is up 0.30% a day on average. There have been 21 days where Invesco FTSE RAFI US 1500 Small-Mid ETF closed green and 9 days where PRFZ closed red.

DateOpenCloseChangeLowHighVolume
2022-08-09170.70169.16↓$1.54 (-0.90%)168.66170.7015.38K
2022-08-08171.15171.64↑$0.49 (0.29%)171.08172.78435.95K
2022-08-05167.54170.15↑$2.61 (1.56%)167.54170.3119.58K
2022-08-04169.91169.30↓$0.61 (-0.36%)169.06169.9520.99K
2022-08-03168.92170.08↑$1.16 (0.69%)168.67170.4223.68K
2022-08-02168.13168.21↑$0.08 (0.05%)167.69169.8339.56K
2022-08-01167.43168.84↑$1.41 (0.84%)166.47169.7162.43K
2022-07-29167.85168.75↑$0.90 (0.54%)166.87168.8113.65K
2022-07-28166.12167.37↑$1.25 (0.75%)164.47167.3922.62K
2022-07-27163.00165.21↑$2.21 (1.36%)162.35165.6731.37K
2022-07-26161.86161.57↓$0.29 (-0.18%)161.25162.0238.42K
2022-07-25162.01162.58↑$0.57 (0.35%)160.77162.8737.60K
2022-07-22163.81161.28↓$2.53 (-1.54%)160.43163.8432.50K
2022-07-21162.12163.51↑$1.39 (0.86%)160.69163.5135.38K
2022-07-20160.66163.06↑$2.40 (1.49%)160.50163.1655.55K
2022-07-19157.35160.65↑$3.30 (2.10%)157.35160.7731.85K
2022-07-18157.20155.46↓$1.74 (-1.11%)155.17158.08134.69K
2022-07-15153.97155.39↑$1.42 (0.92%)152.37155.4963.57K
2022-07-14151.82152.26↑$0.44 (0.29%)150.26152.49475.12K
2022-07-13152.13154.07↑$1.94 (1.28%)152.13154.65145.54K
2022-07-12154.23154.37↑$0.14 (0.09%)153.52155.7522.74K
2022-07-11156.15154.59↓$1.56 (-1.00%)154.49156.41251.12K
2022-07-08156.85157.28↑$0.43 (0.27%)155.90158.3226.50K
2022-07-07155.45157.49↑$2.04 (1.31%)155.45157.6816.31K
2022-07-06155.40154.03↓$1.37 (-0.88%)152.51155.9642.52K
2022-07-05152.79155.56↑$2.77 (1.81%)150.87155.5698.14K
2022-07-01153.13155.32↑$2.19 (1.43%)151.98155.32102.74K
2022-06-30152.40153.34↑$0.94 (0.62%)151.18154.8879.97K
2022-06-29156.65154.49↓$2.16 (-1.38%)153.36156.65103.17K
2022-06-28160.37156.32↓$4.05 (-2.53%)156.32161.0834.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$PRFZ Buying again tomorrow.

0 Like Report
bredjohnson

$PRFZ Holding Strong since January ??????????

0 Like Report
millimaker

$PRFZ used to this fuckery!! Not leaving no chance !

0 Like Report
Clean_Teoth

$PRFZ I blocked some bears and I liked it!

0 Like Report