Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) Historical Stock Data
39.48 ↑0.41 (1.06%)
As of March 28, 2024, 12:13pm EST.
Historical Data
In the past 30 trading days, PRFZ is up 0.06% a day on average. There have been 14 days where Invesco FTSE RAFI US 1500 Small-Mid ETF closed green and 16 days where PRFZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 38.28 | 37.67 | ↓$0.61 (-1.59%) | 37.42 | 38.28 | 70.35K |
2024-03-13 | 38.22 | 38.34 | ↑$0.12 (0.31%) | 38.22 | 38.52 | 124.75K |
2024-03-12 | 38.28 | 38.27 | ↓$0.01 (-0.03%) | 37.98 | 38.38 | 100.62K |
2024-03-11 | 38.37 | 38.23 | ↓$0.14 (-0.36%) | 38.11 | 38.47 | 62.71K |
2024-03-08 | 38.87 | 38.51 | ↓$0.36 (-0.93%) | 38.40 | 39.17 | 147.19K |
2024-03-07 | 38.49 | 38.54 | ↑$0.05 (0.13%) | 38.44 | 38.69 | 140.94K |
2024-03-06 | 38.37 | 38.21 | ↓$0.16 (-0.42%) | 38.02 | 38.37 | 281.82K |
2024-03-05 | 38.01 | 37.91 | ↓$0.10 (-0.26%) | 37.81 | 38.27 | 163.79K |
2024-03-04 | 38.50 | 38.26 | ↓$0.24 (-0.62%) | 38.24 | 38.63 | 78.94K |
2024-03-01 | 38.09 | 38.30 | ↑$0.21 (0.55%) | 37.82 | 38.36 | 148.66K |
2024-02-29 | 38.14 | 37.99 | ↓$0.15 (-0.39%) | 37.77 | 38.27 | 169.35K |
2024-02-28 | 37.71 | 37.66 | ↓$0.05 (-0.13%) | 37.63 | 37.95 | 95.65K |
2024-02-27 | 37.87 | 37.96 | ↑$0.09 (0.24%) | 37.84 | 38.03 | 139.09K |
2024-02-26 | 37.41 | 37.62 | ↑$0.21 (0.56%) | 37.38 | 37.73 | 130.06K |
2024-02-23 | 37.33 | 37.42 | ↑$0.09 (0.24%) | 37.25 | 37.61 | 104.13K |
2024-02-22 | 37.16 | 37.36 | ↑$0.20 (0.54%) | 37.11 | 37.41 | 105.36K |
2024-02-21 | 37.07 | 37.03 | ↓$0.04 (-0.11%) | 36.78 | 37.10 | 852.09K |
2024-02-20 | 37.33 | 37.27 | ↓$0.06 (-0.16%) | 37.12 | 37.35 | 144.03K |
2024-02-16 | 37.92 | 37.71 | ↓$0.21 (-0.55%) | 37.71 | 38.09 | 85.51K |
2024-02-15 | 37.64 | 38.28 | ↑$0.64 (1.70%) | 37.64 | 38.29 | 91.23K |
2024-02-14 | 36.93 | 37.30 | ↑$0.37 (1.00%) | 36.82 | 37.39 | 81.17K |
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