Invesco RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
46.64
-0.09 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
46.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PRFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.76 | 46.92 | 46.58 | 46.64 | 46.64 | -0.19% | 49,463 |
| Dec 4, 2025 | 46.43 | 46.88 | 46.34 | 46.73 | 46.73 | 0.47% | 78,857 |
| Dec 3, 2025 | 45.95 | 46.53 | 45.95 | 46.51 | 46.51 | 1.57% | 69,695 |
| Dec 2, 2025 | 46.05 | 46.05 | 45.79 | 45.79 | 45.79 | 0.02% | 50,860 |
| Dec 1, 2025 | 45.73 | 46.12 | 45.69 | 45.78 | 45.78 | -0.95% | 81,786 |
| Nov 28, 2025 | 46.22 | 46.24 | 46.07 | 46.22 | 46.22 | 0.35% | 16,946 |
| Nov 26, 2025 | 45.79 | 46.37 | 45.79 | 46.06 | 46.06 | 0.66% | 53,454 |
| Nov 25, 2025 | 44.86 | 45.82 | 44.86 | 45.76 | 45.76 | 2.18% | 84,539 |
| Nov 24, 2025 | 44.16 | 44.82 | 44.14 | 44.78 | 44.78 | 1.80% | 78,193 |
| Nov 21, 2025 | 42.95 | 44.25 | 42.95 | 43.99 | 43.99 | 2.89% | 131,241 |
| Nov 20, 2025 | 44.20 | 44.41 | 42.73 | 42.75 | 42.75 | -1.61% | 55,404 |
| Nov 19, 2025 | 43.55 | 43.78 | 43.26 | 43.45 | 43.45 | -0.31% | 58,318 |
| Nov 18, 2025 | 43.24 | 43.83 | 43.16 | 43.59 | 43.59 | 0.18% | 431,128 |
| Nov 17, 2025 | 44.24 | 44.39 | 43.39 | 43.51 | 43.50 | -1.98% | 56,079 |
| Nov 14, 2025 | 43.76 | 44.65 | 43.76 | 44.39 | 44.38 | -0.08% | 144,024 |
| Nov 13, 2025 | 45.26 | 45.29 | 44.26 | 44.42 | 44.42 | -2.27% | 47,679 |
| Nov 12, 2025 | 45.62 | 45.83 | 45.45 | 45.45 | 45.45 | 0.04% | 73,440 |
| Nov 11, 2025 | 45.28 | 45.49 | 45.19 | 45.43 | 45.43 | 0.33% | 36,288 |
| Nov 10, 2025 | 45.31 | 45.47 | 44.94 | 45.28 | 45.28 | 1.26% | 59,499 |
| Nov 7, 2025 | 43.96 | 44.72 | 43.88 | 44.72 | 44.72 | 0.79% | 101,746 |
| Nov 6, 2025 | 45.10 | 45.19 | 44.36 | 44.37 | 44.37 | -1.57% | 73,745 |
| Nov 5, 2025 | 44.62 | 45.24 | 44.56 | 45.08 | 45.08 | 1.33% | 76,249 |
| Nov 4, 2025 | 44.63 | 44.94 | 44.46 | 44.49 | 44.49 | -1.79% | 144,370 |
| Nov 3, 2025 | 45.32 | 45.32 | 44.68 | 45.30 | 45.30 | -0.18% | 78,720 |
| Oct 31, 2025 | 45.30 | 45.45 | 44.96 | 45.38 | 45.38 | 0.51% | 78,240 |
| Oct 30, 2025 | 45.39 | 45.75 | 45.13 | 45.15 | 45.15 | -0.80% | 66,711 |
| Oct 29, 2025 | 46.20 | 46.39 | 45.22 | 45.51 | 45.51 | -1.47% | 105,204 |
| Oct 28, 2025 | 46.48 | 46.48 | 46.11 | 46.19 | 46.19 | -0.76% | 79,167 |
| Oct 27, 2025 | 46.77 | 46.83 | 46.47 | 46.55 | 46.55 | 0.03% | 78,216 |
| Oct 24, 2025 | 46.43 | 46.77 | 46.43 | 46.53 | 46.53 | 1.17% | 40,875 |
| Oct 23, 2025 | 45.53 | 46.11 | 45.53 | 45.99 | 45.99 | 1.24% | 54,617 |
| Oct 22, 2025 | 45.83 | 45.99 | 45.06 | 45.43 | 45.43 | -1.11% | 73,036 |
| Oct 21, 2025 | 45.78 | 46.10 | 45.60 | 45.94 | 45.94 | 0.11% | 56,308 |
| Oct 20, 2025 | 45.49 | 45.95 | 45.49 | 45.89 | 45.89 | 1.96% | 40,550 |
| Oct 17, 2025 | 44.91 | 45.19 | 44.77 | 45.01 | 45.01 | -0.39% | 62,844 |
| Oct 16, 2025 | 46.06 | 46.10 | 45.00 | 45.18 | 45.18 | -1.46% | 86,280 |
| Oct 15, 2025 | 45.93 | 46.27 | 45.48 | 45.85 | 45.85 | 0.74% | 66,158 |
| Oct 14, 2025 | 44.26 | 45.76 | 44.26 | 45.51 | 45.51 | 1.35% | 145,987 |
| Oct 13, 2025 | 44.59 | 44.94 | 44.56 | 44.90 | 44.90 | 2.12% | 153,168 |
| Oct 10, 2025 | 45.47 | 45.61 | 43.96 | 43.97 | 43.97 | -3.21% | 114,651 |
| Oct 9, 2025 | 45.75 | 45.75 | 45.35 | 45.43 | 45.43 | -0.87% | 97,085 |
| Oct 8, 2025 | 45.54 | 45.89 | 45.46 | 45.83 | 45.83 | 0.92% | 118,155 |
| Oct 7, 2025 | 46.00 | 46.05 | 45.29 | 45.41 | 45.41 | -1.21% | 90,845 |
| Oct 6, 2025 | 46.12 | 46.27 | 45.89 | 45.97 | 45.97 | 0.09% | 83,541 |
| Oct 3, 2025 | 45.79 | 46.37 | 45.79 | 45.93 | 45.93 | 0.57% | 83,404 |
| Oct 2, 2025 | 45.66 | 45.68 | 45.31 | 45.67 | 45.67 | 0.20% | 78,387 |
| Oct 1, 2025 | 45.19 | 45.68 | 45.19 | 45.58 | 45.58 | 0.36% | 52,878 |
| Sep 30, 2025 | 45.37 | 45.45 | 44.98 | 45.42 | 45.42 | -0.04% | 59,637 |
| Sep 29, 2025 | 45.81 | 45.81 | 45.28 | 45.44 | 45.44 | -0.09% | 63,118 |
| Sep 26, 2025 | 45.13 | 45.54 | 45.13 | 45.48 | 45.48 | 1.00% | 71,739 |