Invesco FTSE RAFI US 1500 Small-Mid ETF (PRFZ) Historical Stock Data
42.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRFZ is down -0.37% a day on average. There have been 10 days where Invesco FTSE RAFI US 1500 Small-Mid ETF closed green and 20 days where PRFZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 41.77 | 42.05 | ↑$0.28 (0.67%) | 41.62 | 42.06 | 48.10K |
| 2024-12-23 | 41.82 | 41.71 | ↓$0.11 (-0.26%) | 41.37 | 41.82 | 190K |
| 2024-12-20 | 41.52 | 42.07 | ↑$0.55 (1.32%) | 41.39 | 42.45 | 195.19K |
| 2024-12-19 | 42.22 | 41.65 | ↓$0.57 (-1.35%) | 41.63 | 42.52 | 314.83K |
| 2024-12-18 | 43.92 | 41.79 | ↓$2.13 (-4.85%) | 41.59 | 44.08 | 125.62K |
| 2024-12-17 | 43.89 | 43.63 | ↓$0.26 (-0.59%) | 43.59 | 44.07 | 670.39K |
| 2024-12-16 | 44.03 | 44.14 | ↑$0.11 (0.25%) | 43.96 | 44.34 | 51.92K |
| 2024-12-13 | 44.27 | 44.04 | ↓$0.23 (-0.52%) | 43.82 | 44.31 | 91.86K |
| 2024-12-12 | 44.64 | 44.27 | ↓$0.37 (-0.83%) | 44.27 | 44.74 | 62.31K |
| 2024-12-11 | 44.92 | 44.85 | ↓$0.07 (-0.16%) | 44.62 | 45.02 | 109.14K |
| 2024-12-10 | 44.66 | 44.55 | ↓$0.11 (-0.25%) | 44.34 | 44.85 | 103.90K |
| 2024-12-09 | 45.06 | 44.63 | ↓$0.43 (-0.95%) | 44.60 | 45.25 | 58.45K |
| 2024-12-06 | 45.05 | 44.78 | ↓$0.27 (-0.60%) | 44.68 | 45.05 | 53.68K |
| 2024-12-05 | 45.26 | 44.80 | ↓$0.46 (-1.02%) | 44.74 | 45.26 | 54.98K |
| 2024-12-04 | 45.15 | 45.25 | ↑$0.10 (0.22%) | 44.93 | 45.30 | 78.47K |
| 2024-12-03 | 45.19 | 45.04 | ↓$0.15 (-0.33%) | 44.87 | 45.35 | 43.20K |
| 2024-12-02 | 45.16 | 45.24 | ↑$0.08 (0.18%) | 44.82 | 45.38 | 45.76K |
| 2024-11-29 | 45.31 | 45.12 | ↓$0.19 (-0.42%) | 45.09 | 45.39 | 32.42K |
| 2024-11-27 | 45.14 | 45.02 | ↓$0.12 (-0.27%) | 45.01 | 45.46 | 60.21K |
| 2024-11-26 | 45.25 | 45.06 | ↓$0.19 (-0.42%) | 44.84 | 45.25 | 64.47K |
| 2024-11-25 | 45.22 | 45.39 | ↑$0.17 (0.38%) | 45.18 | 45.80 | 74.57K |
| 2024-11-22 | 44.13 | 44.70 | ↑$0.57 (1.29%) | 44.13 | 44.73 | 59.98K |
| 2024-11-21 | 43.54 | 43.94 | ↑$0.40 (0.92%) | 43.31 | 44.03 | 70.34K |
| 2024-11-20 | 43.18 | 43.27 | ↑$0.09 (0.21%) | 42.78 | 43.27 | 81.72K |
| 2024-11-19 | 42.57 | 43.18 | ↑$0.61 (1.43%) | 42.55 | 43.18 | 85.98K |
| 2024-11-18 | 43.00 | 42.95 | ↓$0.05 (-0.12%) | 42.85 | 43.22 | 66.43K |
| 2024-11-15 | 43.37 | 42.85 | ↓$0.52 (-1.20%) | 42.74 | 43.37 | 104.29K |
| 2024-11-14 | 44.05 | 43.38 | ↓$0.67 (-1.52%) | 43.28 | 44.05 | 81.21K |
| 2024-11-13 | 44.55 | 43.89 | ↓$0.66 (-1.48%) | 43.88 | 44.64 | 335.56K |
| 2024-11-12 | 44.65 | 44.32 | ↓$0.33 (-0.74%) | 44.12 | 44.84 | 90.02K |
Create an account or log in to view more rows.
$PRFZ tomorrow will be an explosion day
I believe it!
$PRFZ Rug pull soon?
$PRFZ I think I like this stock more everyday
$PRFZ LFFGG
$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.