Skip to main content

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

37.47 -0.08 (-0.21%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 34.67 34.80 34.53 34.53 62,085 -0.10(-0.28%)
Aug 30, 2023 34.40 34.71 34.32 34.62 90,569 +0.20(+0.57%)
Aug 29, 2023 33.92 34.43 33.80 34.43 78,965 +0.49(+1.45%)
Aug 28, 2023 33.82 34.10 33.82 33.93 65,848 +0.31(+0.91%)
Aug 25, 2023 33.66 33.78 33.23 33.63 70,603 +0.16(+0.47%)
Aug 24, 2023 33.94 34.08 33.47 33.47 53,593 -0.47(-1.39%)
Aug 23, 2023 33.62 34.01 33.62 33.94 123,521 +0.32(+0.94%)
Aug 22, 2023 33.83 33.83 33.50 33.63 58,365 -0.09(-0.26%)
Aug 21, 2023 33.85 33.90 33.52 33.72 100,311 -0.07(-0.20%)
Aug 18, 2023 33.42 33.88 33.42 33.79 111,778 +0.12(+0.35%)
Aug 17, 2023 34.14 34.14 33.66 33.67 107,441 -0.38(-1.11%)
Aug 16, 2023 34.40 34.57 34.04 34.04 83,282 -0.38(-1.11%)
Aug 15, 2023 34.63 34.64 34.42 34.43 97,241 -0.45(-1.30%)
Aug 14, 2023 34.79 34.88 34.54 34.88 79,396 -0.11(-0.31%)
Aug 11, 2023 34.73 35.02 34.73 34.99 62,928 +0.07(+0.20%)
Aug 10, 2023 35.29 35.52 34.85 34.92 69,975 -0.17(-0.48%)
Aug 09, 2023 35.48 35.48 34.95 35.09 144,327 -0.37(-1.06%)
Aug 08, 2023 35.26 35.48 35.01 35.46 71,065 -0.22(-0.61%)
Aug 07, 2023 35.62 35.69 35.47 35.68 66,015 +0.09(+0.25%)
Aug 04, 2023 35.74 35.96 35.53 35.59 73,516 -0.06(-0.17%)
Aug 03, 2023 35.58 35.87 35.40 35.65 71,726 -0.06(-0.17%)
Aug 02, 2023 35.85 35.86 35.54 35.71 84,516 -0.55(-1.52%)
Aug 01, 2023 36.08 36.28 35.93 36.26 145,793 -0.06(-0.16%)
Jul 31, 2023 36.04 36.33 36.01 36.32 68,313 +0.39(+1.10%)
Jul 28, 2023 35.83 35.96 35.76 35.93 161,317 +0.48(+1.36%)
Jul 27, 2023 36.14 36.14 35.30 35.44 48,790 -0.45(-1.26%)
Jul 26, 2023 35.52 36.01 35.52 35.90 72,922 +0.30(+0.83%)
Jul 25, 2023 35.59 35.81 35.59 35.60 43,198 -0.01(-0.03%)
Jul 24, 2023 35.41 35.71 35.39 35.61 73,422 +0.20(+0.56%)
Jul 21, 2023 35.84 35.84 35.40 35.41 90,872 -0.15(-0.42%)
Jul 20, 2023 35.85 35.88 35.41 35.56 123,370 -0.36(-0.99%)
Jul 19, 2023 35.77 35.99 35.77 35.92 85,109 +0.27(+0.75%)
Jul 18, 2023 35.28 35.72 35.26 35.65 279,889 +0.39(+1.12%)
Jul 17, 2023 34.97 35.35 34.79 35.26 63,228 +0.34(+0.97%)
Jul 14, 2023 35.26 35.26 34.79 34.92 80,103 -0.36(-1.01%)
Jul 13, 2023 35.13 35.29 35.00 35.27 63,696 +0.29(+0.84%)
Jul 12, 2023 35.15 35.15 34.92 34.98 66,348 +0.35(+1.03%)
Jul 11, 2023 34.30 34.62 34.27 34.62 83,150 +0.45(+1.30%)
Jul 10, 2023 33.61 34.18 33.61 34.18 105,165 +0.53(+1.57%)
Jul 07, 2023 33.17 33.92 33.17 33.65 70,059 +0.49(+1.48%)
Jul 06, 2023 33.32 33.32 32.88 33.16 107,406 -0.54(-1.60%)
Jul 05, 2023 33.95 33.95 33.64 33.70 97,803 -0.40(-1.19%)
Jul 03, 2023 33.88 34.17 33.88 34.10 38,923 +0.21(+0.62%)
Jun 30, 2023 34.13 34.13 33.86 33.89 65,374 +0.09(+0.26%)
Jun 29, 2023 33.43 33.82 33.43 33.80 74,567 +0.49(+1.46%)
Jun 28, 2023 33.08 33.33 32.98 33.31 70,977 +0.17(+0.51%)
Jun 27, 2023 32.71 33.24 32.66 33.14 87,191 +0.49(+1.51%)
Jun 26, 2023 32.49 32.94 32.49 32.65 125,136 +0.11(+0.33%)
Jun 23, 2023 32.69 32.81 32.45 32.55 163,325 -0.52(-1.57%)
Jun 22, 2023 33.17 33.17 32.91 33.06 103,076 -0.28(-0.83%)
Jun 21, 2023 33.16 33.51 33.14 33.34 97,869 -0.03(-0.09%)
Jun 20, 2023 33.44 33.46 33.23 33.37 129,700 -0.17(-0.50%)
Jun 16, 2023 33.96 33.96 33.45 33.54 91,721 -0.19(-0.58%)
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.