Invesco RAFI US 1500 Small-Mid ETF (PRFZ)

PRFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.68	40.96	40.39	40.66	40.66	0.15%	140,430
Jun 26, 2025	40.15	40.61	40.15	40.60	40.60	1.45%	124,818
Jun 25, 2025	40.41	40.41	40.00	40.02	40.02	-1.04%	359,867
Jun 24, 2025	40.17	40.48	40.06	40.44	40.44	1.33%	388,936
Jun 23, 2025	39.35	39.91	39.11	39.91	39.91	0.88%	107,820
Jun 20, 2025	40.01	40.01	39.49	39.56	39.46	-0.40%	112,189
Jun 18, 2025	39.59	40.05	39.48	39.72	39.62	0.33%	88,661
Jun 17, 2025	39.60	39.90	39.56	39.59	39.49	-0.73%	83,457
Jun 16, 2025	39.76	40.11	39.73	39.88	39.78	1.19%	96,530
Jun 13, 2025	39.62	39.90	39.31	39.41	39.31	-1.87%	105,510
Jun 12, 2025	40.05	40.22	40.01	40.16	40.05	-0.45%	56,236
Jun 11, 2025	40.59	40.70	40.27	40.34	40.23	-0.37%	115,632
Jun 10, 2025	40.48	40.61	40.34	40.49	40.38	0.45%	102,531
Jun 9, 2025	40.28	40.47	40.13	40.31	40.20	0.55%	81,185
Jun 6, 2025	40.00	40.12	39.89	40.09	39.99	1.42%	100,164
Jun 5, 2025	39.52	39.80	39.32	39.53	39.43	-	71,281
Jun 4, 2025	39.57	39.75	39.51	39.53	39.43	-0.10%	85,435
Jun 3, 2025	39.05	39.66	39.01	39.57	39.47	1.41%	69,471
Jun 2, 2025	39.06	39.06	38.57	39.02	38.92	-0.08%	87,291
May 30, 2025	38.98	39.16	38.75	39.05	38.95	-0.33%	77,165
May 29, 2025	39.29	39.29	38.89	39.18	39.08	0.28%	57,668
May 28, 2025	39.40	39.40	39.05	39.07	38.97	-0.91%	168,392
May 27, 2025	39.07	39.43	38.77	39.43	39.33	2.50%	71,276
May 23, 2025	37.88	38.58	37.88	38.47	38.37	-0.44%	130,189
May 22, 2025	38.48	38.82	38.44	38.64	38.54	-0.05%	233,241
May 21, 2025	39.37	39.46	38.66	38.66	38.56	-2.86%	71,196
May 20, 2025	39.74	39.94	39.69	39.80	39.70	-0.15%	87,990
May 19, 2025	39.40	39.86	39.35	39.86	39.76	-0.37%	120,463
May 16, 2025	39.80	40.05	39.65	40.01	39.91	0.83%	87,781
May 15, 2025	39.44	39.71	39.26	39.68	39.58	0.38%	90,067
May 14, 2025	39.76	39.76	39.47	39.53	39.43	-0.73%	85,440
May 13, 2025	39.75	39.99	39.69	39.82	39.72	0.63%	324,468
May 12, 2025	39.73	39.86	39.26	39.57	39.47	3.37%	957,059
May 9, 2025	38.46	38.49	38.11	38.28	38.18	-0.13%	156,574
May 8, 2025	37.91	38.62	37.88	38.33	38.23	2.19%	236,469
May 7, 2025	37.57	37.72	37.29	37.51	37.41	0.25%	116,085
May 6, 2025	37.31	37.69	37.18	37.42	37.32	-0.89%	189,065
May 5, 2025	37.56	38.01	37.56	37.75	37.65	-0.47%	281,514
May 2, 2025	37.51	38.04	37.51	37.93	37.83	2.35%	197,103
May 1, 2025	36.97	37.35	36.89	37.06	36.96	0.65%	148,877
Apr 30, 2025	36.46	36.89	36.07	36.82	36.72	-0.62%	115,040
Apr 29, 2025	36.73	37.17	36.60	37.05	36.95	0.46%	110,580
Apr 28, 2025	36.81	37.06	36.45	36.88	36.78	0.30%	357,237
Apr 25, 2025	36.49	36.77	36.28	36.77	36.67	0.19%	71,701
Apr 24, 2025	36.06	36.74	35.96	36.70	36.60	2.11%	82,423
Apr 23, 2025	36.44	36.94	35.87	35.94	35.85	1.47%	654,804
Apr 22, 2025	35.04	35.54	34.82	35.42	35.33	2.52%	5,881,164
Apr 21, 2025	34.96	34.96	34.19	34.55	34.46	-2.07%	214,066
Apr 17, 2025	35.12	35.45	34.95	35.28	35.19	0.83%	126,152
Apr 16, 2025	35.08	35.34	34.60	34.99	34.90	-0.91%	120,938

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.