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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	40.77	40.77	40.77	40.77	40.77	100
September 09, 2025	40.67	40.7	40.7	40.78	40.67	1,000
September 08, 2025	40.71	40.71	40.71	40.71	40.71	0
September 05, 2025	40.33	40.33	40.33	40.33	40.33	0
September 04, 2025	39.95	39.95	39.95	39.95	39.95	0
September 03, 2025	39.95	39.95	39.95	39.95	39.95	300
September 02, 2025	39.99	39.99	39.99	39.99	39.99	0
August 29, 2025	40.22	40.22	40.22	40.22	40.22	0
August 28, 2025	40.21	40.21	40.21	40.21	40.21	0
August 27, 2025	40.21	40.21	40.21	40.21	40.21	100
August 26, 2025	40.22	40.22	40.22	40.22	40.22	143
August 25, 2025	40.44	40.44	40.44	40.44	40.44	0
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

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