Skip to main content

FTSE RAFI US 1500 Small/Mid Invesco ETF (NQ: PRFZ )

37.68 -0.29 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.56 24.56 24.26 24.41 249,184 -0.18(-0.74%)
Oct 30, 2019 24.72 24.72 24.46 24.60 240,421 -0.11(-0.43%)
Oct 29, 2019 24.57 24.75 24.46 24.70 173,370 +0.07(+0.28%)
Oct 28, 2019 24.53 24.73 24.53 24.63 159,113 +0.20(+0.81%)
Oct 25, 2019 24.28 24.52 24.28 24.43 89,443 +0.10(+0.42%)
Oct 24, 2019 24.45 24.45 24.23 24.33 62,189 -0.04(-0.15%)
Oct 23, 2019 24.26 24.37 24.24 24.37 80,584 +0.08(+0.34%)
Oct 22, 2019 24.29 24.40 24.21 24.28 123,096 +0.04(+0.18%)
Oct 21, 2019 24.22 24.40 24.22 24.24 144,094 +0.21(+0.88%)
Oct 18, 2019 24.03 24.15 23.87 24.03 193,793 -0.07(-0.27%)
Oct 17, 2019 23.94 24.13 23.94 24.09 181,830 +0.24(+1.00%)
Oct 16, 2019 23.79 23.96 23.75 23.86 2,962,913 +0.03(+0.11%)
Oct 15, 2019 23.67 23.93 23.62 23.83 906,485 +0.21(+0.91%)
Oct 14, 2019 23.64 23.65 23.53 23.62 171,140 -0.08(-0.33%)
Oct 11, 2019 23.62 23.94 23.62 23.69 374,809 +0.41(+1.76%)
Oct 10, 2019 23.23 23.41 23.19 23.29 197,477 +0.07(+0.30%)
Oct 09, 2019 23.28 23.30 23.14 23.22 261,541 +0.11(+0.48%)
Oct 08, 2019 23.26 23.30 23.05 23.10 345,767 -0.39(-1.67%)
Oct 07, 2019 23.45 23.64 23.35 23.50 203,403 +0.00(+0.02%)
Oct 04, 2019 23.30 23.50 23.20 23.49 148,539 +0.24(+1.04%)
Oct 03, 2019 23.11 23.27 22.86 23.25 449,872 +0.06(+0.25%)
Oct 02, 2019 23.27 23.27 23.02 23.19 386,325 -0.23(-0.98%)
Oct 01, 2019 23.94 24.14 23.40 23.42 409,980 -0.42(-1.75%)
Sep 30, 2019 23.83 23.97 23.78 23.84 822,334 +0.02(+0.10%)
Sep 27, 2019 24.02 24.09 23.73 23.81 228,932 -0.15(-0.63%)
Sep 26, 2019 24.16 24.16 23.89 23.97 411,018 -0.22(-0.90%)
Sep 25, 2019 23.87 24.23 23.85 24.18 436,461 +0.29(+1.20%)
Sep 24, 2019 24.22 24.29 23.83 23.90 583,979 -0.29(-1.18%)
Sep 23, 2019 24.05 24.25 23.96 24.18 137,274 +0.01(+0.06%)
Sep 20, 2019 24.25 24.35 24.10 24.17 329,972 -0.03(-0.12%)
Sep 19, 2019 24.39 24.50 24.20 24.20 507,346 -0.13(-0.55%)
Sep 18, 2019 24.45 24.47 24.15 24.33 330,592 -0.15(-0.61%)
Sep 17, 2019 24.44 24.49 24.34 24.48 304,685 -0.09(-0.36%)
Sep 16, 2019 24.51 24.69 24.47 24.57 236,501 +0.06(+0.24%)
Sep 13, 2019 24.53 24.73 24.50 24.51 417,004 +0.05(+0.21%)
Sep 12, 2019 24.43 24.53 24.20 24.46 488,114 +0.02(+0.10%)
Sep 11, 2019 24.04 24.44 23.93 24.43 185,302 +0.47(+1.95%)
Sep 10, 2019 23.61 23.97 23.53 23.97 278,421 +0.34(+1.44%)
Sep 09, 2019 23.36 23.64 23.32 23.63 313,896 +0.35(+1.50%)
Sep 06, 2019 23.33 23.43 23.26 23.28 189,013 -0.02(-0.08%)
Sep 05, 2019 23.09 23.49 23.09 23.30 674,340 +0.44(+1.93%)
Sep 04, 2019 22.82 22.89 22.77 22.85 146,282 +0.22(+0.95%)
Sep 03, 2019 22.79 22.84 22.54 22.64 415,082 -0.32(-1.39%)
Aug 30, 2019 23.09 23.09 22.86 22.96 138,289 -0.01(-0.05%)
Aug 29, 2019 22.83 23.02 22.83 22.97 876,211 +0.37(+1.65%)
Aug 28, 2019 22.26 22.70 22.26 22.60 279,409 +0.25(+1.12%)
Aug 27, 2019 22.76 22.76 22.32 22.35 276,926 -0.27(-1.18%)
Aug 26, 2019 22.67 22.67 22.48 22.61 469,373 +0.17(+0.78%)
Aug 23, 2019 22.99 23.10 22.38 22.44 309,683 -0.68(-2.93%)
Aug 22, 2019 23.19 23.27 23.01 23.12 183,706 -0.02(-0.11%)
Aug 21, 2019 23.15 23.18 23.07 23.14 160,661 +0.18(+0.79%)
Aug 20, 2019 23.06 23.06 22.96 22.96 128,283 -0.15(-0.65%)
Aug 19, 2019 23.12 23.21 23.09 23.11 222,795 +0.25(+1.09%)
Aug 16, 2019 22.51 22.89 22.47 22.86 288,859 +0.47(+2.09%)
Aug 15, 2019 22.55 22.55 22.30 22.39 498,750 -0.09(-0.39%)
Aug 14, 2019 22.75 22.91 22.44 22.48 409,225 -0.66(-2.85%)
Aug 13, 2019 22.87 23.42 22.87 23.14 150,559 +0.19(+0.85%)
Aug 12, 2019 23.10 23.10 22.91 22.94 136,917 -0.30(-1.28%)
Aug 09, 2019 23.42 23.42 23.18 23.24 239,203 -0.26(-1.12%)
Aug 08, 2019 23.19 23.53 23.19 23.51 176,887 +0.46(+1.99%)
Aug 07, 2019 22.76 23.09 22.65 23.05 722,480 +0.02(+0.10%)
Aug 06, 2019 23.01 23.08 22.77 23.03 998,061 +0.19(+0.81%)
Aug 05, 2019 23.11 23.11 22.61 22.84 1,377,119 -0.71(-3.00%)
Aug 02, 2019 23.68 23.68 23.35 23.55 301,674 -0.22(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.