Skip to main content

FTSE RAFI US 1500 Small/Mid Invesco ETF (NQ: PRFZ )

37.50 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 37.10 37.21 36.76 36.76 65,998 -0.68(-1.81%)
Apr 29, 2024 37.36 37.55 37.33 37.43 44,410 +0.24(+0.64%)
Apr 26, 2024 37.12 37.31 37.06 37.20 56,631 +0.22(+0.59%)
Apr 25, 2024 36.86 37.03 36.59 36.98 109,126 -0.30(-0.80%)
Apr 24, 2024 37.30 37.36 37.00 37.27 40,030 -0.06(-0.16%)
Apr 23, 2024 36.71 37.49 36.69 37.33 409,465 +0.65(+1.76%)
Apr 22, 2024 36.53 36.89 36.37 36.69 74,890 +0.28(+0.77%)
Apr 19, 2024 35.97 36.44 35.97 36.41 73,336 +0.33(+0.91%)
Apr 18, 2024 36.17 36.53 35.99 36.08 63,960 +0.05(+0.14%)
Apr 17, 2024 36.56 36.63 36.03 36.03 56,099 -0.30(-0.82%)
Apr 16, 2024 36.40 36.57 36.08 36.33 589,645 -0.24(-0.65%)
Apr 15, 2024 37.25 37.32 36.47 36.57 152,573 -0.51(-1.37%)
Apr 12, 2024 37.46 37.68 36.92 37.08 88,655 -0.68(-1.79%)
Apr 11, 2024 37.74 37.83 37.37 37.75 75,578 +0.19(+0.50%)
Apr 10, 2024 37.68 37.98 37.32 37.56 117,700 -1.09(-2.81%)
Apr 09, 2024 38.59 38.74 38.40 38.65 102,608 +0.22(+0.57%)
Apr 08, 2024 38.35 38.55 38.35 38.43 86,252 +0.24(+0.63%)
Apr 05, 2024 38.04 38.35 37.94 38.19 145,239 +0.15(+0.39%)
Apr 04, 2024 38.81 38.84 38.01 38.04 108,707 -0.35(-0.91%)
Apr 03, 2024 37.96 38.44 37.96 38.39 54,073 +0.22(+0.57%)
Apr 02, 2024 38.42 38.42 37.99 38.17 54,393 -0.58(-1.49%)
Apr 01, 2024 39.23 39.25 38.73 38.75 64,588 -0.37(-0.94%)
Mar 28, 2024 39.02 39.36 38.99 39.12 112,784 +0.22(+0.56%)
Mar 27, 2024 38.32 38.90 38.30 38.90 50,087 +0.90(+2.36%)
Mar 26, 2024 38.34 38.40 38.00 38.00 52,010 -0.12(-0.31%)
Mar 25, 2024 38.22 38.44 38.11 38.12 60,552 -0.04(-0.10%)
Mar 22, 2024 38.64 38.67 38.14 38.16 103,873 -0.48(-1.24%)
Mar 21, 2024 38.49 38.76 38.41 38.64 74,270 +0.36(+0.94%)
Mar 20, 2024 37.48 38.44 37.38 38.28 87,355 +0.75(+1.99%)
Mar 19, 2024 37.23 37.63 37.23 37.53 74,402 +0.24(+0.64%)
Mar 18, 2024 37.58 37.58 37.27 37.29 62,959 -0.19(-0.52%)
Mar 15, 2024 37.39 37.58 37.32 37.49 87,885 +0.06(+0.16%)
Mar 14, 2024 38.03 38.03 37.16 37.43 82,860 -0.67(-1.75%)
Mar 13, 2024 37.97 38.28 37.95 38.09 125,550 +0.07(+0.18%)
Mar 12, 2024 38.03 38.13 37.73 38.02 101,273 +0.04(+0.10%)
Mar 11, 2024 38.12 38.22 37.87 37.98 63,116 -0.28(-0.73%)
Mar 08, 2024 38.62 38.92 38.13 38.26 148,250 -0.03(-0.08%)
Mar 07, 2024 38.24 38.44 38.19 38.29 141,861 +0.33(+0.86%)
Mar 06, 2024 38.12 38.12 37.78 37.96 283,738 +0.30(+0.79%)
Mar 05, 2024 37.77 38.02 37.56 37.67 164,992 -0.35(-0.91%)
Mar 04, 2024 38.25 38.38 37.98 38.01 79,452 -0.04(-0.10%)
Mar 01, 2024 37.85 38.11 37.58 38.05 149,617 +0.31(+0.82%)
Feb 29, 2024 37.90 38.04 37.53 37.75 170,530 +0.33(+0.88%)
Feb 28, 2024 37.47 37.71 37.38 37.42 96,267 -0.30(-0.79%)
Feb 27, 2024 37.63 37.78 37.59 37.72 140,010 +0.34(+0.90%)
Feb 26, 2024 37.17 37.49 37.11 37.38 131,019 +0.20(+0.53%)
Feb 23, 2024 37.09 37.37 37.01 37.18 104,809 +0.06(+0.16%)
Feb 22, 2024 36.92 37.17 36.85 37.12 106,169 +0.33(+0.89%)
Feb 21, 2024 36.83 36.86 36.52 36.79 857,613 -0.24(-0.64%)
Feb 20, 2024 37.09 37.11 36.88 37.03 145,043 -0.44(-1.17%)
Feb 16, 2024 37.68 37.85 37.47 37.47 86,062 -0.57(-1.49%)
Feb 15, 2024 37.40 38.04 37.40 38.03 91,846 +0.97(+2.63%)
Feb 14, 2024 36.69 37.15 36.58 37.06 81,725 +0.83(+2.30%)
Feb 13, 2024 36.86 36.86 35.99 36.23 180,812 -1.38(-3.67%)
Feb 12, 2024 37.02 37.74 37.02 37.61 128,100 +0.60(+1.61%)
Feb 09, 2024 36.75 37.03 36.56 37.01 67,714 +0.48(+1.31%)
Feb 08, 2024 36.00 36.57 36.00 36.53 156,501 +0.56(+1.55%)
Feb 07, 2024 36.08 36.14 35.79 35.98 282,626 -0.06(-0.17%)
Feb 06, 2024 35.77 36.07 35.77 36.04 106,037 +0.29(+0.81%)
Feb 05, 2024 35.98 35.98 35.48 35.75 159,700 -0.53(-1.45%)
Feb 02, 2024 36.03 36.42 35.87 36.28 97,082 -0.14(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.