Invesco FTSE RAFI US 1500 Small-Mid ETF - PRFZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.33	45.09	45.09	45.48	44.63	89,749
September 04, 2025	44.44	44.92	44.92	44.92	44.31	64,300
September 03, 2025	44.34	44.38	44.38	44.64	44.12	85,300
September 02, 2025	43.97	44.39	44.39	44.43	43.94	87,422
August 29, 2025	44.88	44.64	44.64	44.93	44.48	54,600
August 28, 2025	44.89	44.8	44.8	44.89	44.58	69,700
August 27, 2025	44.41	44.7	44.7	44.72	44.41	69,402
August 26, 2025	44.25	44.41	44.41	44.51	44.21	62,701
August 25, 2025	44.37	44.16	44.16	44.44	44.15	71,100
August 22, 2025	43.08	44.51	44.51	44.59	43.08	133,700
August 21, 2025	42.6	42.85	42.85	42.94	42.54	92,000
August 20, 2025	42.85	42.8	42.8	42.92	42.51	56,709
August 19, 2025	43.23	42.96	42.96	43.39	42.89	142,447
August 18, 2025	43	43.22	43.22	43.27	43	62,400
August 15, 2025	43.2	43.01	43.01	43.24	42.86	57,443
August 14, 2025	43.15	43.17	43.17	43.21	42.84	66,500
August 13, 2025	43.06	43.69	43.69	43.72	43.06	83,841
August 12, 2025	41.93	42.83	42.83	42.85	41.9	86,846
August 11, 2025	41.78	41.61	41.61	41.91	41.57	100,028
August 08, 2025	41.79	41.71	41.71	41.96	41.68	46,004
August 07, 2025	42.07	41.67	41.67	42.12	41.45	85,736
August 06, 2025	41.78	41.69	41.69	41.78	41.52	63,901
August 05, 2025	41.71	41.78	41.78	41.84	41.33	52,431
August 04, 2025	41.05	41.54	41.54	41.55	41.01	102,008
August 01, 2025	40.91	40.68	40.68	40.93	40.27	168,700
July 31, 2025	41.77	41.48	41.48	41.94	41.39	109,800
July 30, 2025	42.27	41.92	41.92	42.54	41.68	168,919
July 29, 2025	42.65	42.15	42.15	42.65	42.03	72,320
July 28, 2025	42.62	42.44	42.44	42.62	42.36	65,933
July 25, 2025	42.44	42.48	42.48	42.53	42.19	45,709
July 24, 2025	42.64	42.27	42.27	42.7	42.25	71,800
July 23, 2025	42.52	42.83	42.83	42.86	42.46	91,500
July 22, 2025	41.87	42.27	42.27	42.37	41.83	122,417
July 21, 2025	42.1	41.85	41.85	42.3	41.82	238,600
July 18, 2025	42.32	41.88	41.88	42.32	41.82	273,729
July 17, 2025	41.57	42.07	42.07	42.13	41.57	101,000
July 16, 2025	41.5	41.56	41.56	41.59	40.87	70,100
July 15, 2025	42.14	41.23	41.23	42.14	41.23	94,348
July 14, 2025	41.72	42.06	42.06	42.06	41.72	64,224
July 11, 2025	41.99	41.81	41.81	42.06	41.78	112,147
July 10, 2025	42.07	42.32	42.32	42.55	42.03	157,238
July 09, 2025	41.93	42.08	42.08	42.09	41.69	88,100
July 08, 2025	41.6	41.78	41.78	41.96	41.6	116,526
July 07, 2025	41.85	41.51	41.51	42.08	41.3	109,800
July 03, 2025	41.86	42.09	42.09	42.12	41.86	126,842
July 02, 2025	41.2	41.75	41.75	41.75	41.05	133,731
July 01, 2025	40.56	41.16	41.16	41.58	40.56	252,100
June 30, 2025	40.84	40.67	40.67	40.84	40.64	88,246
June 27, 2025	40.68	40.66	40.66	40.96	40.39	140,430
June 26, 2025	40.15	40.6	40.6	40.61	40.15	124,818
June 25, 2025	40.41	40.02	40.02	40.41	40	359,900
June 24, 2025	40.17	40.44	40.44	40.48	40.06	388,936
June 23, 2025	39.35	39.91	39.91	39.91	39.11	107,820
June 20, 2025	40.01	39.56	39.45	40.01	39.49	112,200
June 18, 2025	39.59	39.72	39.61	40.05	39.48	88,700
June 17, 2025	39.6	39.59	39.48	39.9	39.56	83,500
June 16, 2025	39.76	39.88	39.77	40.11	39.73	96,530
June 13, 2025	39.62	39.41	39.31	39.9	39.31	105,510
June 12, 2025	40.05	40.16	40.05	40.22	40.01	56,236
June 11, 2025	40.59	40.34	40.23	40.7	40.27	115,632

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