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.

DateOpenCloseChangeLowHighVolume
2024-03-2738.4839.06↑$0.58 (1.51%)38.4639.0649.73K
2024-03-2638.5038.16↓$0.34 (-0.88%)38.1638.5651.79K
2024-03-2538.3838.28↓$0.10 (-0.26%)38.2738.6060.25K
2024-03-2238.8038.32↓$0.48 (-1.24%)38.3038.82103.44K
2024-03-2138.6538.80↑$0.15 (0.39%)38.5738.9273.94K
2024-03-2037.6438.44↑$0.80 (2.13%)37.5338.6086.99K
2024-03-1937.3937.69↑$0.30 (0.80%)37.3937.7973.63K
2024-03-1837.7437.45↓$0.29 (-0.77%)37.4337.7462.70K
2024-03-1537.6337.73↑$0.10 (0.27%)37.5737.8387.32K
2024-03-1438.2837.67↓$0.61 (-1.59%)37.4238.2870.35K
2024-03-1338.2238.34↑$0.12 (0.31%)38.2238.52124.75K
2024-03-1238.2838.27↓$0.01 (-0.03%)37.9838.38100.62K
2024-03-1138.3738.23↓$0.14 (-0.36%)38.1138.4762.71K
2024-03-0838.8738.51↓$0.36 (-0.93%)38.4039.17147.19K
2024-03-0738.4938.54↑$0.05 (0.13%)38.4438.69140.94K
2024-03-0638.3738.21↓$0.16 (-0.42%)38.0238.37281.82K
2024-03-0538.0137.91↓$0.10 (-0.26%)37.8138.27163.79K
2024-03-0438.5038.26↓$0.24 (-0.62%)38.2438.6378.94K
2024-03-0138.0938.30↑$0.21 (0.55%)37.8238.36148.66K
2024-02-2938.1437.99↓$0.15 (-0.39%)37.7738.27169.35K
2024-02-2837.7137.66↓$0.05 (-0.13%)37.6337.9595.65K
2024-02-2737.8737.96↑$0.09 (0.24%)37.8438.03139.09K
2024-02-2637.4137.62↑$0.21 (0.56%)37.3837.73130.06K
2024-02-2337.3337.42↑$0.09 (0.24%)37.2537.61104.13K
2024-02-2237.1637.36↑$0.20 (0.54%)37.1137.41105.36K
2024-02-2137.0737.03↓$0.04 (-0.11%)36.7837.10852.09K
2024-02-2037.3337.27↓$0.06 (-0.16%)37.1237.35144.03K
2024-02-1637.9237.71↓$0.21 (-0.55%)37.7138.0985.51K
2024-02-1537.6438.28↑$0.64 (1.70%)37.6438.2991.23K
2024-02-1436.9337.30↑$0.37 (1.00%)36.8237.3981.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$PRFZ it's just a matter of time and patience...

0 Like Report
im_drank

$PRFZ we finna be at the top yo

0 Like Report
italiano_14

$PRFZ we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.

0 Like Report
davieshelvy

$PRFZ Not Selling
Hodling for thousands!

0 Like Report
ihatenewegg

$PRFZ come on bulls we can do it
don’t let bears win

0 Like Report