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

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

38.74

-0.14

(-0.36%)

At close: 04:00PM EDT

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2024	39.11	39.11	38.62	38.74	38.74	47,100
24 May 2024	38.81	38.92	38.68	38.88	38.88	192,600
23 May 2024	39.44	39.44	38.45	38.62	38.62	124,500
22 May 2024	39.36	39.44	39.08	39.19	39.19	47,000
21 May 2024	39.37	39.48	39.37	39.43	39.43	32,700
20 May 2024	39.56	39.76	39.50	39.53	39.53	63,500
17 May 2024	39.49	39.58	39.39	39.53	39.53	43,800
16 May 2024	39.53	39.55	39.42	39.49	39.49	67,700
15 May 2024	39.82	39.82	39.42	39.61	39.61	50,500
14 May 2024	39.47	39.59	39.21	39.39	39.39	57,400
13 May 2024	39.02	39.25	38.92	38.93	38.93	39,700
10 May 2024	39.09	39.09	38.62	38.76	38.76	62,600
09 May 2024	38.56	38.99	38.48	38.99	38.99	45,400
08 May 2024	38.20	38.47	38.17	38.46	38.46	108,100
07 May 2024	38.62	38.82	38.59	38.59	38.59	36,800
06 May 2024	38.40	38.61	38.40	38.51	38.51	61,800
03 May 2024	38.39	38.47	37.97	38.07	38.07	46,300
02 May 2024	37.48	37.76	37.22	37.75	37.75	53,200
01 May 2024	36.95	37.76	36.92	37.04	37.04	89,700
30 Apr 2024	37.25	37.36	36.91	36.91	36.91	65,700
29 Apr 2024	37.52	37.71	37.49	37.59	37.59	44,200
26 Apr 2024	37.27	37.47	37.21	37.35	37.35	56,400
25 Apr 2024	37.01	37.18	36.74	37.13	37.13	108,700
24 Apr 2024	37.46	37.52	37.15	37.43	37.43	39,900
23 Apr 2024	36.86	37.65	36.84	37.49	37.49	407,800
22 Apr 2024	36.68	37.04	36.52	36.84	36.84	74,600
19 Apr 2024	36.12	36.59	36.12	36.56	36.56	73,000
18 Apr 2024	36.32	36.68	36.14	36.23	36.23	63,700
17 Apr 2024	36.71	36.78	36.18	36.18	36.18	55,900
16 Apr 2024	36.55	36.72	36.23	36.48	36.48	587,200
15 Apr 2024	37.41	37.48	36.62	36.72	36.72	151,900
12 Apr 2024	37.62	37.84	37.07	37.23	37.23	88,300
11 Apr 2024	37.90	37.99	37.53	37.91	37.91	75,300
10 Apr 2024	37.84	38.13	37.48	37.72	37.72	117,200
09 Apr 2024	38.75	38.90	38.56	38.81	38.81	102,200
08 Apr 2024	38.51	38.71	38.51	38.59	38.59	85,900
05 Apr 2024	38.20	38.51	38.10	38.35	38.35	144,600
04 Apr 2024	38.97	39.00	38.17	38.20	38.20	108,300
03 Apr 2024	38.12	38.60	38.12	38.55	38.55	53,800
02 Apr 2024	38.58	38.58	38.15	38.33	38.33	54,200
01 Apr 2024	39.39	39.41	38.89	38.91	38.91	64,300
28 Mar 2024	39.18	39.52	39.15	39.28	39.28	112,300
27 Mar 2024	38.48	39.06	38.46	39.06	39.06	49,900
26 Mar 2024	38.50	38.56	38.16	38.16	38.16	51,800
25 Mar 2024	38.38	38.60	38.27	38.28	38.28	60,300
22 Mar 2024	38.80	38.83	38.30	38.32	38.32	103,400
21 Mar 2024	38.65	38.92	38.57	38.80	38.80	74,000
20 Mar 2024	37.64	38.60	37.53	38.44	38.44	87,000
19 Mar 2024	37.39	37.79	37.39	37.69	37.69	74,100
18 Mar 2024	37.74	37.74	37.42	37.45	37.45	62,700
18 Mar 2024	0.086 Dividend
15 Mar 2024	37.63	37.83	37.56	37.73	37.64	87,300
14 Mar 2024	38.28	38.28	37.40	37.67	37.58	82,300
13 Mar 2024	38.22	38.53	38.20	38.34	38.25	124,700
12 Mar 2024	38.28	38.38	37.98	38.27	38.18	100,600
11 Mar 2024	38.37	38.47	38.11	38.23	38.14	62,700
08 Mar 2024	38.87	39.17	38.38	38.51	38.42	147,300
07 Mar 2024	38.49	38.69	38.44	38.54	38.45	141,000
06 Mar 2024	38.37	38.37	38.02	38.21	38.12	281,900
05 Mar 2024	38.01	38.27	37.80	37.91	37.82	163,900
04 Mar 2024	38.50	38.63	38.23	38.26	38.17	78,900
01 Mar 2024	38.09	38.36	37.82	38.30	38.21	148,700
29 Feb 2024	38.14	38.29	37.77	37.99	37.90	169,400
28 Feb 2024	37.71	37.95	37.63	37.66	37.57	95,700
27 Feb 2024	37.87	38.03	37.84	37.96	37.87	139,100
26 Feb 2024	37.41	37.73	37.35	37.62	37.53	130,200
23 Feb 2024	37.33	37.61	37.25	37.42	37.33	104,100
22 Feb 2024	37.16	37.41	37.09	37.36	37.27	105,500
21 Feb 2024	37.07	37.10	36.76	37.03	36.95	852,100
20 Feb 2024	37.33	37.35	37.12	37.27	37.19	144,100
16 Feb 2024	37.92	38.09	37.71	37.71	37.62	85,500
15 Feb 2024	37.64	38.29	37.64	38.28	38.19	91,300
14 Feb 2024	36.93	37.39	36.82	37.30	37.21	81,200
13 Feb 2024	37.10	37.10	36.22	36.46	36.38	179,700
12 Feb 2024	37.26	37.98	37.26	37.85	37.76	127,300
09 Feb 2024	36.99	37.26	36.80	37.25	37.17	67,300
08 Feb 2024	36.23	36.81	36.23	36.77	36.69	155,500
07 Feb 2024	36.31	36.37	36.02	36.21	36.13	280,800
06 Feb 2024	36.00	36.30	36.00	36.27	36.19	105,400
05 Feb 2024	36.21	36.21	35.71	35.98	35.90	158,700
02 Feb 2024	36.26	36.66	36.10	36.51	36.43	96,500
01 Feb 2024	36.37	36.65	35.89	36.65	36.57	123,300
31 Jan 2024	36.83	37.15	36.09	36.09	36.01	128,000
30 Jan 2024	37.12	37.16	36.89	36.99	36.91	107,900
29 Jan 2024	36.77	37.25	36.60	37.24	37.16	83,800
26 Jan 2024	36.73	36.97	36.58	36.66	36.58	132,200
25 Jan 2024	36.77	36.91	36.35	36.62	36.54	214,000
24 Jan 2024	37.06	37.08	36.31	36.35	36.27	73,700
23 Jan 2024	37.04	37.10	36.52	36.64	36.56	100,200
22 Jan 2024	36.38	36.88	36.38	36.78	36.70	95,900
19 Jan 2024	35.81	36.08	35.45	36.05	35.97	161,000
18 Jan 2024	35.64	35.64	35.19	35.61	35.53	96,800
17 Jan 2024	35.16	35.44	35.08	35.39	35.31	208,400
16 Jan 2024	35.79	35.87	35.49	35.66	35.58	138,200
12 Jan 2024	36.45	36.64	35.96	36.05	35.97	113,200
11 Jan 2024	36.23	36.24	35.66	36.13	36.05	223,500
10 Jan 2024	36.24	36.35	35.96	36.31	36.23	96,500
09 Jan 2024	36.23	36.36	36.02	36.23	36.15	91,800
08 Jan 2024	36.04	36.62	35.92	36.61	36.53	124,400
05 Jan 2024	35.95	36.43	35.70	36.07	35.99	143,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,678.68-3.82(-0.03%)

NZD/USD0.6131-0.0021(-0.34%)

ALL ORDS7,935.70-99.20(-1.23%)

OIL80.46+0.63(+0.79%)

GOLD2,344.10-12.40(-0.53%)

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

NZX 50
11,678.68
-3.82(-0.03%)

NZD/USD
0.6131
-0.0021(-0.34%)

ALL ORDS
7,935.70
-99.20(-1.23%)

OIL
80.46
+0.63(+0.79%)

GOLD
2,344.10
-12.40(-0.53%)