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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	40.47	40.41	40.41	40.47	40.41	4,900
August 21, 2025	39.37	39.5	39.5	39.53	39.37	500
August 20, 2025	39.4	39.34	39.34	39.4	39.34	1,100
August 19, 2025	39.46	39.46	39.46	39.46	39.46	0
August 18, 2025	39.4	39.4	39.4	39.4	39.4	0
August 15, 2025	39.4	39.4	39.4	39.4	39.4	0
August 14, 2025	39.59	39.59	39.59	39.59	39.59	0
August 13, 2025	39.34	39.48	39.48	39.48	39.34	458
August 12, 2025	39.16	39.16	39.16	39.16	39.16	100
August 11, 2025	38.45	38.45	38.45	38.45	38.45	600
August 08, 2025	38.55	38.55	38.55	38.55	38.55	115
August 07, 2025	38.41	38.36	38.36	38.41	38.36	500
August 06, 2025	38.41	38.33	38.33	38.41	38.28	600
August 05, 2025	37.49	37.49	37.49	37.49	37.49	0
August 01, 2025	37.17	37.46	37.46	37.46	37.17	626
July 31, 2025	38.22	38.22	38.22	38.22	38.22	0
July 30, 2025	38.33	38.33	38.33	38.33	38.33	0
July 29, 2025	38.49	38.33	38.33	38.49	38.33	300
July 28, 2025	38.35	38.35	38.35	38.35	38.35	300
July 25, 2025	38.43	38.43	38.43	38.43	38.43	100
July 24, 2025	38.57	38.57	38.57	38.57	38.57	0
July 23, 2025	38.09	38.09	38.09	38.09	38.09	0
July 22, 2025	38.01	38.01	38.01	38.01	38.01	147
July 21, 2025	37.3	37.3	37.3	37.3	37.3	414
July 18, 2025	38.16	38.16	38.16	38.16	38.16	0
July 17, 2025	37.67	37.67	37.67	37.67	37.67	67
July 16, 2025	37.5	37.72	37.72	37.72	37.5	500
July 15, 2025	38	38	38	38	38	0
July 14, 2025	37.9	37.99	37.99	37.99	37.9	3,600
July 11, 2025	38.17	38.17	38.17	38.17	38.17	7
July 10, 2025	38.28	38.22	38.22	38.28	38.22	616
July 09, 2025	37.89	37.89	37.89	37.89	37.89	604
July 08, 2025	37.45	37.45	37.45	37.45	37.45	0
July 07, 2025	37.75	37.5	37.5	37.75	37.5	325
July 04, 2025	37.61	37.61	37.61	37.61	37.61	305
July 03, 2025	37.56	37.56	37.56	37.56	37.56	0
July 02, 2025	37.16	37.16	37.16	37.16	37.16	0
June 30, 2025	37.12	37.16	37.16	37.16	37.12	527
June 27, 2025	37.32	37.19	37.19	37.32	37.19	300
June 26, 2025	36.84	36.84	36.7	36.84	36.84	0
June 25, 2025	36.91	36.91	36.77	36.91	36.91	200
June 24, 2025	36.63	36.63	36.49	36.63	36.63	0
June 23, 2025	36.38	36.38	36.24	36.38	36.38	0
June 20, 2025	36.4	36.4	36.4	36.4	36.4	200
June 19, 2025	36.41	36.41	36.41	36.41	36.41	0
June 18, 2025	36.56	36.56	36.41	36.56	36.56	100
June 17, 2025	36.25	36.25	36.25	36.25	36.25	1,149
June 16, 2025	35.93	35.93	35.93	35.93	35.93	0
June 13, 2025	35.96	35.96	35.96	35.96	35.96	335
June 12, 2025	36.41	36.5	36.5	36.5	36.41	309
June 11, 2025	36.66	36.66	36.66	36.66	36.66	39
June 10, 2025	36.66	36.66	36.66	36.66	36.66	212
June 09, 2025	36.46	36.46	36.46	36.46	36.46	0
June 06, 2025	36.16	36.16	36.16	36.16	36.16	0
June 05, 2025	36.16	36.16	36.16	36.16	36.16	300
June 04, 2025	36.13	36.13	36.13	36.13	36.13	0
June 03, 2025	36.09	36.12	36.12	36.13	36.08	5,600
June 02, 2025	35.78	35.78	35.78	35.78	35.78	0
May 30, 2025	35.98	35.98	35.98	35.98	35.98	0
May 29, 2025	35.96	35.96	35.96	35.96	35.96	200

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