Invesco RAFI US 1000 ETF (PRF)
NYSEARCA: PRF · Real-Time Price · USD
40.75
+1.03 (2.59%)
At close: May 12, 2025, 4:00 PM
40.75
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.77 | 40.78 | 40.49 | 40.75 | 40.75 | 2.59% | 304,434 |
| May 9, 2025 | 39.84 | 39.89 | 39.65 | 39.72 | 39.72 | -0.08% | 241,086 |
| May 8, 2025 | 39.73 | 40.11 | 39.57 | 39.75 | 39.75 | 0.66% | 322,726 |
| May 7, 2025 | 39.50 | 39.64 | 39.25 | 39.49 | 39.49 | 0.33% | 293,895 |
| May 6, 2025 | 39.34 | 39.62 | 39.24 | 39.36 | 39.36 | -0.56% | 242,601 |
| May 5, 2025 | 39.53 | 39.79 | 39.45 | 39.58 | 39.58 | -0.53% | 195,969 |
| May 2, 2025 | 39.64 | 39.89 | 39.49 | 39.79 | 39.79 | 1.40% | 238,665 |
| May 1, 2025 | 39.27 | 39.55 | 39.12 | 39.24 | 39.24 | 0.18% | 245,732 |
| Apr 30, 2025 | 38.84 | 39.27 | 38.38 | 39.17 | 39.17 | 0.05% | 342,086 |
| Apr 29, 2025 | 38.81 | 39.26 | 38.81 | 39.15 | 39.15 | 0.51% | 218,443 |
| Apr 28, 2025 | 38.91 | 39.11 | 38.63 | 38.95 | 38.95 | 0.36% | 252,068 |
| Apr 25, 2025 | 38.75 | 38.85 | 38.51 | 38.81 | 38.81 | -0.15% | 455,769 |
| Apr 24, 2025 | 38.33 | 38.91 | 38.20 | 38.87 | 38.87 | 1.49% | 302,269 |
| Apr 23, 2025 | 38.62 | 39.01 | 38.16 | 38.30 | 38.30 | 1.06% | 369,094 |
| Apr 22, 2025 | 37.31 | 38.00 | 37.31 | 37.90 | 37.90 | 2.43% | 253,751 |
| Apr 21, 2025 | 37.52 | 37.52 | 36.63 | 37.00 | 37.00 | -2.01% | 417,481 |
| Apr 17, 2025 | 37.53 | 38.05 | 37.53 | 37.76 | 37.76 | 0.53% | 577,556 |
| Apr 16, 2025 | 37.95 | 38.15 | 37.27 | 37.56 | 37.56 | -1.37% | 440,289 |
| Apr 15, 2025 | 38.24 | 38.48 | 38.05 | 38.08 | 38.08 | -0.31% | 312,162 |
| Apr 14, 2025 | 38.31 | 38.41 | 37.85 | 38.20 | 38.20 | 1.25% | 630,007 |
| Apr 11, 2025 | 37.15 | 39.75 | 36.79 | 37.73 | 37.73 | 1.37% | 790,509 |
| Apr 10, 2025 | 37.78 | 37.78 | 36.25 | 37.22 | 37.22 | -3.17% | 691,065 |
| Apr 9, 2025 | 35.35 | 38.61 | 35.21 | 38.44 | 38.44 | 7.46% | 3,220,504 |
| Apr 8, 2025 | 37.43 | 37.53 | 35.25 | 35.77 | 35.77 | -1.43% | 591,640 |
| Apr 7, 2025 | 35.47 | 37.51 | 34.98 | 36.29 | 36.29 | -0.63% | 1,901,468 |
| Apr 4, 2025 | 37.84 | 38.02 | 36.49 | 36.52 | 36.52 | -5.88% | 2,898,604 |
| Apr 3, 2025 | 39.47 | 39.67 | 38.78 | 38.80 | 38.80 | -4.57% | 1,491,061 |
| Apr 2, 2025 | 40.09 | 40.77 | 40.09 | 40.66 | 40.66 | 0.59% | 302,500 |
| Apr 1, 2025 | 40.29 | 40.56 | 40.01 | 40.42 | 40.42 | 0.02% | 251,556 |
| Mar 31, 2025 | 39.76 | 40.54 | 39.74 | 40.41 | 40.41 | 0.90% | 466,867 |
| Mar 28, 2025 | 40.60 | 40.67 | 39.97 | 40.05 | 40.05 | -1.52% | 348,329 |
| Mar 27, 2025 | 40.66 | 40.89 | 40.50 | 40.67 | 40.67 | -0.25% | 393,748 |
| Mar 26, 2025 | 40.90 | 41.09 | 40.68 | 40.77 | 40.77 | -0.24% | 445,442 |
| Mar 25, 2025 | 40.98 | 40.98 | 40.72 | 40.87 | 40.87 | - | 176,120 |
| Mar 24, 2025 | 40.64 | 40.95 | 40.64 | 40.87 | 40.87 | 0.91% | 264,756 |
| Mar 21, 2025 | 40.33 | 40.56 | 40.22 | 40.50 | 40.31 | -0.27% | 272,340 |
| Mar 20, 2025 | 40.48 | 40.86 | 40.48 | 40.61 | 40.42 | -0.27% | 257,677 |
| Mar 19, 2025 | 40.43 | 40.91 | 40.40 | 40.72 | 40.53 | 0.79% | 243,736 |
| Mar 18, 2025 | 40.46 | 40.59 | 40.23 | 40.40 | 40.21 | -0.47% | 292,489 |
| Mar 17, 2025 | 40.08 | 40.71 | 40.08 | 40.59 | 40.40 | 1.17% | 433,452 |
| Mar 14, 2025 | 39.61 | 40.16 | 39.55 | 40.12 | 39.94 | 1.83% | 495,950 |
| Mar 13, 2025 | 39.75 | 39.86 | 39.24 | 39.40 | 39.22 | -0.73% | 353,155 |
| Mar 12, 2025 | 40.03 | 40.03 | 39.45 | 39.69 | 39.51 | -0.30% | 800,329 |
| Mar 11, 2025 | 40.16 | 40.18 | 39.57 | 39.81 | 39.63 | -1.09% | 1,316,333 |
| Mar 10, 2025 | 40.54 | 40.73 | 39.93 | 40.25 | 40.06 | -1.64% | 386,886 |
| Mar 7, 2025 | 40.55 | 41.06 | 40.38 | 40.92 | 40.73 | 0.64% | 369,895 |
| Mar 6, 2025 | 40.65 | 40.95 | 40.44 | 40.66 | 40.47 | -1.02% | 417,368 |
| Mar 5, 2025 | 40.75 | 41.19 | 40.48 | 41.08 | 40.89 | 0.81% | 314,366 |
| Mar 4, 2025 | 41.26 | 41.30 | 40.61 | 40.75 | 40.56 | -2.00% | 1,167,637 |
| Mar 3, 2025 | 42.20 | 42.33 | 41.31 | 41.58 | 41.39 | -1.19% | 495,600 |