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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.5	48.88	48.88	49.27	48.5	133,100
February 19, 2026	48.46	48.84	48.84	48.85	48.36	72,200
February 18, 2026	48.58	48.76	48.76	49.15	48.39	50,331
February 17, 2026	48.45	48.57	48.57	48.7	47.88	58,244
February 13, 2026	48.09	48.46	48.46	48.82	48	47,825
February 12, 2026	49.21	47.95	47.95	49.21	47.72	58,200
February 11, 2026	49.45	48.87	48.87	49.5	48.49	47,736
February 10, 2026	49.14	49.09	49.09	49.5	49.08	57,700
February 09, 2026	48.78	49.09	49.09	49.22	48.55	96,034
February 06, 2026	47.99	48.82	48.82	48.93	47.99	72,500
February 05, 2026	47.52	47.26	47.26	47.9	47.13	397,900
February 04, 2026	48.16	47.92	47.92	48.39	47.39	352,027
February 03, 2026	48.21	48.05	48.05	48.49	47.4	186,600
February 02, 2026	47.54	48.15	48.15	48.42	47.54	154,100
January 30, 2026	48.03	47.74	47.74	48.26	47.5	105,117
January 29, 2026	48.47	48.34	48.34	48.47	47.77	187,500
January 28, 2026	48.89	48.26	48.26	49.03	48.25	86,900
January 27, 2026	48.75	48.71	48.71	48.85	48.5	67,935
January 26, 2026	48.82	48.78	48.78	49.07	48.69	110,930
January 23, 2026	49.64	48.88	48.88	49.64	48.82	135,300
January 22, 2026	49.83	49.73	49.73	50.09	49.66	214,461
January 21, 2026	48.69	49.35	49.35	49.49	48.55	121,400
January 20, 2026	48.11	48.3	48.3	48.68	48.09	133,400
January 16, 2026	49.22	48.95	48.95	49.22	48.9	131,336
January 15, 2026	48.88	49.13	49.13	49.34	48.85	87,706
January 14, 2026	48.33	48.6	48.6	48.64	48.29	81,800
January 13, 2026	48.61	48.41	48.41	48.61	48.28	51,855
January 12, 2026	48.16	48.47	48.47	48.51	47.98	103,070
January 09, 2026	48.39	48.26	48.26	48.45	48	129,680
January 08, 2026	47.33	47.88	47.88	47.97	47.33	58,800
January 07, 2026	47.59	47.44	47.44	47.73	47.27	98,700
January 06, 2026	46.83	47.55	47.55	47.57	46.69	84,503
January 05, 2026	46.38	46.88	46.88	47	46.38	111,429
January 02, 2026	46.22	46.17	46.17	46.27	45.77	62,848
December 31, 2025	46.33	45.89	45.89	46.33	45.86	51,300
December 30, 2025	46.59	46.32	46.32	46.6	46.32	94,300
December 29, 2025	46.63	46.57	46.57	46.79	46.49	81,906
December 26, 2025	47.04	46.92	46.92	47.04	46.76	37,846
December 24, 2025	46.87	47.02	47.02	47.07	46.78	43,500
December 23, 2025	46.97	46.84	46.84	47.01	46.75	66,350
December 22, 2025	46.68	47.17	47.17	47.37	46.68	72,317
December 19, 2025	46.74	46.79	46.79	46.96	46.74	77,842
December 18, 2025	46.8	46.62	46.62	46.97	46.55	76,033
December 17, 2025	46.86	46.36	46.36	47.18	46.31	52,300
December 16, 2025	46.83	46.8	46.8	47.05	46.59	74,077
December 15, 2025	47.55	46.95	46.95	47.55	46.93	57,017
December 12, 2025	47.82	47.21	47.21	47.87	47.14	89,990
December 11, 2025	47.29	47.79	47.79	47.87	47.29	105,000
December 10, 2025	46.59	47.37	47.37	47.73	46.59	69,200
December 09, 2025	46.44	46.67	46.67	46.93	46.44	53,700
December 08, 2025	46.87	46.56	46.56	46.87	46.5	71,234
December 05, 2025	46.76	46.64	46.64	46.92	46.58	49,500
December 04, 2025	46.43	46.73	46.73	46.88	46.34	78,900
December 03, 2025	45.95	46.51	46.51	46.53	45.95	69,700
December 02, 2025	46.05	45.79	45.79	46.05	45.79	50,900
December 01, 2025	45.73	45.78	45.78	46.12	45.69	81,800
November 28, 2025	46.22	46.22	46.22	46.24	46.07	16,948
November 26, 2025	45.79	46.06	46.06	46.37	45.79	53,500
November 25, 2025	44.86	45.76	45.76	45.82	44.86	84,539
November 24, 2025	44.16	44.78	44.78	44.82	44.14	78,200

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