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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.95	43.99	43.99	44.25	42.95	131,241
November 20, 2025	44.2	42.75	42.75	44.41	42.73	55,404
November 19, 2025	43.55	43.45	43.45	43.78	43.26	58,318
November 18, 2025	43.24	43.59	43.59	43.83	43.16	431,128
November 17, 2025	44.24	43.5	43.5	44.39	43.39	56,100
November 14, 2025	43.76	44.38	44.38	44.65	43.76	144,000
November 13, 2025	45.26	44.42	44.42	45.29	44.26	47,700
November 12, 2025	45.62	45.45	45.45	45.83	45.45	73,400
November 11, 2025	45.28	45.43	45.43	45.49	45.19	36,300
November 10, 2025	45.31	45.28	45.28	45.47	44.94	59,500
November 07, 2025	43.96	44.72	44.72	44.72	43.88	101,746
November 06, 2025	45.1	44.37	44.37	45.19	44.36	73,745
November 05, 2025	44.62	45.08	45.08	45.24	44.56	76,249
November 04, 2025	44.63	44.49	44.49	44.94	44.46	144,400
November 03, 2025	45.32	45.3	45.3	45.32	44.68	78,720
October 31, 2025	45.3	45.38	45.38	45.45	44.96	78,240
October 30, 2025	45.39	45.15	45.15	45.75	45.13	66,711
October 29, 2025	46.2	45.51	45.51	46.39	45.22	105,204
October 28, 2025	46.48	46.19	46.19	46.48	46.11	79,355
October 27, 2025	46.77	46.55	46.55	46.83	46.47	78,216
October 24, 2025	46.43	46.53	46.53	46.77	46.43	40,900
October 23, 2025	45.53	45.99	45.99	46.11	45.53	54,617
October 22, 2025	45.83	45.43	45.43	45.99	45.06	72,736
October 21, 2025	45.78	45.94	45.94	46.1	45.6	56,308
October 20, 2025	45.49	45.89	45.89	45.95	45.49	40,600
October 17, 2025	44.91	45.01	45.01	45.19	44.77	62,844
October 16, 2025	46.06	45.18	45.18	46.1	45	86,300
October 15, 2025	45.93	45.85	45.85	46.27	45.48	66,200
October 14, 2025	44.26	45.51	45.51	45.76	44.26	146,000
October 13, 2025	44.59	44.9	44.9	44.94	44.56	153,200
October 10, 2025	45.47	43.97	43.97	45.61	43.96	114,700
October 09, 2025	45.75	45.43	45.43	45.75	45.35	97,100
October 08, 2025	45.54	45.83	45.83	45.89	45.46	118,200
October 07, 2025	46	45.41	45.41	46.05	45.29	90,845
October 06, 2025	46.12	45.97	45.97	46.27	45.89	83,541
October 03, 2025	45.79	45.93	45.93	46.37	45.79	83,404
October 02, 2025	45.66	45.67	45.67	45.68	45.31	78,400
October 01, 2025	45.19	45.58	45.58	45.68	45.19	52,900
September 30, 2025	45.37	45.42	45.42	45.45	44.98	59,637
September 29, 2025	45.81	45.44	45.44	45.81	45.28	63,118
September 26, 2025	45.13	45.48	45.48	45.54	45.13	71,739
September 25, 2025	44.92	45.03	45.03	45.15	44.72	101,133
September 24, 2025	45.74	45.35	45.35	45.86	45.34	68,500
September 23, 2025	45.99	45.62	45.62	46.29	45.6	97,700
September 22, 2025	45.59	45.88	45.88	45.92	45.45	81,600
September 19, 2025	46.47	45.83	45.72	46.47	45.78	130,700
September 18, 2025	45.68	46.33	46.21	46.38	45.68	112,735
September 17, 2025	45.32	45.36	45.24	46.34	45.07	300,600
September 16, 2025	45.39	45.3	45.19	45.39	45.05	85,900
September 15, 2025	45.45	45.41	45.3	45.62	45.36	80,306
September 12, 2025	45.74	45.25	45.14	45.74	45.25	55,900
September 11, 2025	44.89	45.82	45.71	45.83	44.89	65,000
September 10, 2025	44.92	44.8	44.69	45.14	44.6	112,531

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