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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 170.70 | 169.16 | ↓$1.54 (-0.90%) | 168.66 | 170.70 | 15.38K |
| 2022-08-08 | 171.15 | 171.64 | ↑$0.49 (0.29%) | 171.08 | 172.78 | 435.95K |
| 2022-08-05 | 167.54 | 170.15 | ↑$2.61 (1.56%) | 167.54 | 170.31 | 19.58K |
| 2022-08-04 | 169.91 | 169.30 | ↓$0.61 (-0.36%) | 169.06 | 169.95 | 20.99K |
| 2022-08-03 | 168.92 | 170.08 | ↑$1.16 (0.69%) | 168.67 | 170.42 | 23.68K |
| 2022-08-02 | 168.13 | 168.21 | ↑$0.08 (0.05%) | 167.69 | 169.83 | 39.56K |
| 2022-08-01 | 167.43 | 168.84 | ↑$1.41 (0.84%) | 166.47 | 169.71 | 62.43K |
| 2022-07-29 | 167.85 | 168.75 | ↑$0.90 (0.54%) | 166.87 | 168.81 | 13.65K |
| 2022-07-28 | 166.12 | 167.37 | ↑$1.25 (0.75%) | 164.47 | 167.39 | 22.62K |
| 2022-07-27 | 163.00 | 165.21 | ↑$2.21 (1.36%) | 162.35 | 165.67 | 31.37K |
| 2022-07-26 | 161.86 | 161.57 | ↓$0.29 (-0.18%) | 161.25 | 162.02 | 38.42K |
| 2022-07-25 | 162.01 | 162.58 | ↑$0.57 (0.35%) | 160.77 | 162.87 | 37.60K |
| 2022-07-22 | 163.81 | 161.28 | ↓$2.53 (-1.54%) | 160.43 | 163.84 | 32.50K |
| 2022-07-21 | 162.12 | 163.51 | ↑$1.39 (0.86%) | 160.69 | 163.51 | 35.38K |
| 2022-07-20 | 160.66 | 163.06 | ↑$2.40 (1.49%) | 160.50 | 163.16 | 55.55K |
| 2022-07-19 | 157.35 | 160.65 | ↑$3.30 (2.10%) | 157.35 | 160.77 | 31.85K |
| 2022-07-18 | 157.20 | 155.46 | ↓$1.74 (-1.11%) | 155.17 | 158.08 | 134.69K |
| 2022-07-15 | 153.97 | 155.39 | ↑$1.42 (0.92%) | 152.37 | 155.49 | 63.57K |
| 2022-07-14 | 151.82 | 152.26 | ↑$0.44 (0.29%) | 150.26 | 152.49 | 475.12K |
| 2022-07-13 | 152.13 | 154.07 | ↑$1.94 (1.28%) | 152.13 | 154.65 | 145.54K |
| 2022-07-12 | 154.23 | 154.37 | ↑$0.14 (0.09%) | 153.52 | 155.75 | 22.74K |
| 2022-07-11 | 156.15 | 154.59 | ↓$1.56 (-1.00%) | 154.49 | 156.41 | 251.12K |
| 2022-07-08 | 156.85 | 157.28 | ↑$0.43 (0.27%) | 155.90 | 158.32 | 26.50K |
| 2022-07-07 | 155.45 | 157.49 | ↑$2.04 (1.31%) | 155.45 | 157.68 | 16.31K |
| 2022-07-06 | 155.40 | 154.03 | ↓$1.37 (-0.88%) | 152.51 | 155.96 | 42.52K |
| 2022-07-05 | 152.79 | 155.56 | ↑$2.77 (1.81%) | 150.87 | 155.56 | 98.14K |
| 2022-07-01 | 153.13 | 155.32 | ↑$2.19 (1.43%) | 151.98 | 155.32 | 102.74K |
| 2022-06-30 | 152.40 | 153.34 | ↑$0.94 (0.62%) | 151.18 | 154.88 | 79.97K |
| 2022-06-29 | 156.65 | 154.49 | ↓$2.16 (-1.38%) | 153.36 | 156.65 | 103.17K |
| 2022-06-28 | 160.37 | 156.32 | ↓$4.05 (-2.53%) | 156.32 | 161.08 | 34.66K |
Create an account or log in to view more rows.
$PRFZ Buying again tomorrow.
$PRFZ we like the stock
$PRFZ Don't hold!!! Buy it
$PRFZ called it
$PRFZ Holding Strong since January ??????????
$PRFZ added more calls on that drop
$PRFZ used to this fuckery!! Not leaving no chance !
$PRFZ wow. The volume is so low today. Unreal
$PRFZ I blocked some bears and I liked it!
$PRFZ not good