Invesco FTSE RAFI Global Small-Mid ETF - PZW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.87	44.9	44.9	44.9	44.87	3,410
February 19, 2026	44.68	44.68	44.68	44.68	44.68	0
February 18, 2026	44.37	44.37	44.37	44.37	44.37	0
February 17, 2026	44.33	44.33	44.33	44.33	44.33	1
February 13, 2026	44.33	44.33	44.33	44.33	44.33	104
February 12, 2026	44.58	44.58	44.58	44.58	44.58	101
February 11, 2026	44.39	44.39	44.39	44.39	44.39	0
February 10, 2026	44.5	44.5	44.5	44.5	44.5	100
February 09, 2026	44.13	44.13	44.13	44.13	44.13	231
February 06, 2026	44.1	44.1	44.1	44.1	44.1	0
February 05, 2026	43.53	43.53	43.53	43.53	43.53	0
February 04, 2026	43.38	43.38	43.38	43.38	43.38	0
February 03, 2026	43.41	43.41	43.41	43.41	43.41	0
February 02, 2026	43.02	43.02	43.02	43.02	43.02	0
January 30, 2026	43.17	43.17	43.17	43.17	43.17	600
January 29, 2026	43.25	43.25	43.25	43.25	43.25	414
January 28, 2026	43.8	43.8	43.8	43.8	43.8	0
January 27, 2026	43.7	43.7	43.8	43.7	43.7	150
January 26, 2026	44	44.02	44.02	44.02	44	600
January 23, 2026	44.37	44.37	44.37	44.37	44.37	0
January 22, 2026	44.49	44.49	44.49	44.49	44.49	2,000
January 21, 2026	43.58	43.58	43.58	43.58	43.58	100
January 20, 2026	43.43	43.59	43.59	43.59	43.43	331
January 19, 2026	43.72	43.72	43.72	43.72	43.72	100
January 16, 2026	44.07	44.07	44.07	44.07	44.07	0
January 15, 2026	43.7	43.7	43.7	43.7	43.7	0
January 14, 2026	43.73	43.73	43.73	43.73	43.73	100
January 13, 2026	43.63	43.63	43.63	43.63	43.63	400
January 12, 2026	43.57	43.57	43.57	43.57	43.57	0
January 09, 2026	43.58	43.58	43.58	43.58	43.58	101
January 08, 2026	43.09	43.09	43.09	43.09	43.09	0
January 07, 2026	42.84	42.84	42.84	42.84	42.84	200
January 06, 2026	42.33	42.33	42.33	42.33	42.33	100
January 05, 2026	41.55	41.55	41.55	41.55	41.55	0
January 02, 2026	41.55	41.55	41.55	41.55	41.55	122
December 31, 2025	41.34	41.33	41.33	41.34	41.33	527
December 30, 2025	41.65	41.5	41.5	41.65	41.5	300
December 29, 2025	41.88	41.88	41.48	41.88	41.88	400
December 23, 2025	42.19	42.19	42.19	42.19	42.19	514
December 22, 2025	41.94	42	42	42	41.94	4,000
December 19, 2025	42.16	42.16	42.16	42.16	42.16	101
December 18, 2025	41.62	41.62	41.62	41.62	41.62	0
December 17, 2025	41.72	41.72	41.72	41.72	41.72	100
December 16, 2025	41.9	41.9	41.9	41.9	41.9	500
December 15, 2025	42.09	42.09	42.09	42.09	42.09	0
December 12, 2025	42.42	42.42	42.42	42.42	42.42	0
December 11, 2025	42.45	42.45	42.45	42.45	42.45	100
December 10, 2025	41.94	41.94	41.94	41.94	41.94	0
December 09, 2025	41.9	41.9	41.9	41.9	41.9	0
December 08, 2025	41.89	41.89	41.89	41.89	41.89	0
December 05, 2025	42.28	42.28	42.28	42.28	42.28	0
December 04, 2025	42.18	42.27	42.27	42.27	42.18	200
December 03, 2025	41.84	41.84	41.84	41.84	41.84	0
December 02, 2025	41.84	41.84	41.84	41.84	41.84	100
December 01, 2025	42.02	41.95	41.95	42.02	41.95	300
November 28, 2025	42.07	42.07	42.07	42.07	42.07	0
November 27, 2025	42.09	42.09	42.09	42.09	42.09	0
November 26, 2025	41.89	41.89	41.89	41.89	41.89	0
November 25, 2025	41.23	41.23	41.23	41.23	41.23	0
November 24, 2025	40.71	40.71	40.71	40.71	40.71	0

Invesco FTSE RAFI Global Small-Mid ETF (PZW.TO) TSX