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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	40.73	40.73	40.73	40.73	40.73	340
November 20, 2025	39.98	39.93	39.93	39.98	39.93	406
November 19, 2025	40.23	40.41	40.41	40.41	40.23	302
November 18, 2025	40.28	40.28	40.28	40.28	40.28	129
November 17, 2025	40.52	40.52	40.52	40.52	40.52	119
November 14, 2025	41.16	41.16	41.16	41.16	41.16	0
November 13, 2025	41.19	41.16	41.16	41.19	41.16	300
November 12, 2025	41.72	41.78	41.78	41.78	41.72	3,600
November 11, 2025	41.5	41.5	41.5	41.5	41.5	506
November 10, 2025	41.61	41.56	41.56	41.61	41.56	300
November 07, 2025	41.09	41.09	41.09	41.09	41.09	0
November 06, 2025	41.19	41.19	41.19	41.19	41.19	100
November 05, 2025	41.55	41.53	41.53	41.55	41.53	600
November 04, 2025	41.51	41.51	41.51	41.51	41.51	704
November 03, 2025	41.5	41.51	41.51	41.52	41.35	704
October 31, 2025	41.44	41.35	41.35	41.44	41.35	643
October 30, 2025	41.66	41.39	41.39	41.66	41.39	400
October 29, 2025	42	41.48	41.48	42	41.48	540
October 28, 2025	42.3	42.3	42.3	42.3	42.3	0
October 27, 2025	42.21	42.21	42.21	42.21	42.21	0
October 24, 2025	42.21	42.21	42.21	42.21	42.21	101
October 23, 2025	41.9	41.9	41.9	41.9	41.9	100
October 22, 2025	41.67	41.41	41.41	41.67	41.41	1,100
October 21, 2025	41.75	41.75	41.75	41.75	41.75	300
October 20, 2025	41.75	41.75	41.75	41.75	41.75	100
October 17, 2025	41.34	41.34	41.25	41.34	41.34	200
October 16, 2025	41.68	41.68	41.68	41.68	41.68	0
October 15, 2025	41.66	41.69	41.69	41.69	41.66	420
October 14, 2025	41.47	41.47	41.47	41.47	41.47	101
October 10, 2025	40.36	40.36	40.36	40.36	40.36	200
October 09, 2025	41.49	41.49	41.49	41.49	41.49	300
October 08, 2025	41.38	41.38	41.38	41.38	41.38	79
October 07, 2025	41.79	41.79	41.79	41.79	41.79	200
October 06, 2025	41.8	41.8	41.8	41.8	41.8	2
October 03, 2025	41.65	41.8	41.8	41.86	41.65	1,000
October 02, 2025	41.47	41.47	41.47	41.47	41.47	0
October 01, 2025	41.33	41.47	41.47	41.47	41.32	3,713
September 30, 2025	41.21	41.21	41.21	41.21	41.21	51
September 29, 2025	41.32	41.32	41.32	41.32	41.32	0
September 26, 2025	41.19	41.19	41.32	41.19	41.19	430
September 25, 2025	41.22	41.22	41.22	41.22	41.22	0
September 24, 2025	41.31	41.24	41.24	41.31	41.24	308
September 23, 2025	41.66	41.34	41.34	41.66	41.34	2,409
September 22, 2025	41.15	41.15	41.15	41.15	41.15	0
September 19, 2025	41.3	41.3	41.3	41.3	41.3	300
September 18, 2025	41.5	41.5	41.5	41.5	41.5	400
September 17, 2025	41.23	41.12	41.12	41.23	41.02	818
September 16, 2025	40.94	41	41	41	40.94	743
September 15, 2025	41.31	41.18	41.18	41.31	41.18	946
September 12, 2025	41.39	41.39	41.39	41.39	41.39	0
September 11, 2025	41.27	41.27	41.27	41.27	41.27	100

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