Invesco FTSE RAFI US 1000... (PRF)
40.73
0.31 (0.77%)
At close: Apr 02, 2025, 3:59 PM
38.91
-4.48%
After-hours: Apr 02, 2025, 07:59 PM EDT
8058.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 40.29 | 40.56 | 40.01 | 40.42 | 0.01 | 0.02% | 251,546 |
| Mar 31, 2025 | 39.76 | 40.54 | 39.74 | 40.41 | 0.36 | 0.90% | 466,900 |
| Mar 28, 2025 | 40.60 | 40.67 | 39.97 | 40.05 | -0.62 | -1.52% | 348,329 |
| Mar 27, 2025 | 40.66 | 40.88 | 40.50 | 40.67 | -0.10 | -0.25% | 393,748 |
| Mar 26, 2025 | 40.90 | 41.09 | 40.67 | 40.77 | -0.10 | -0.24% | 445,442 |
| Mar 25, 2025 | 40.98 | 40.98 | 40.72 | 40.87 | 0.00 | 0.00% | 176,120 |
| Mar 24, 2025 | 40.64 | 40.95 | 40.64 | 40.87 | 0.37 | 0.91% | 264,800 |
| Mar 21, 2025 | 40.33 | 40.56 | 40.22 | 40.50 | -0.11 | -0.27% | 272,340 |
| Mar 20, 2025 | 40.48 | 40.86 | 40.48 | 40.61 | -0.11 | -0.27% | 257,700 |
| Mar 19, 2025 | 40.43 | 40.91 | 40.40 | 40.72 | 0.32 | 0.79% | 243,736 |
| Mar 18, 2025 | 40.46 | 40.59 | 40.23 | 40.40 | -0.19 | -0.47% | 292,500 |
| Mar 17, 2025 | 40.08 | 40.71 | 40.08 | 40.59 | 0.47 | 1.17% | 433,500 |
| Mar 14, 2025 | 39.61 | 40.16 | 39.55 | 40.12 | 0.72 | 1.83% | 496,000 |
| Mar 13, 2025 | 39.75 | 39.86 | 39.24 | 39.40 | -0.29 | -0.73% | 353,200 |
| Mar 12, 2025 | 40.03 | 40.03 | 39.45 | 39.69 | -0.12 | -0.30% | 800,329 |
| Mar 11, 2025 | 40.16 | 40.18 | 39.57 | 39.81 | -0.44 | -1.09% | 1,316,333 |
| Mar 10, 2025 | 40.54 | 40.73 | 39.93 | 40.25 | -0.67 | -1.64% | 387,000 |
| Mar 7, 2025 | 40.55 | 41.06 | 40.38 | 40.92 | 0.26 | 0.64% | 369,900 |
| Mar 6, 2025 | 40.65 | 40.95 | 40.44 | 40.66 | -0.42 | -1.02% | 417,400 |
| Mar 5, 2025 | 40.75 | 41.19 | 40.48 | 41.08 | 0.33 | 0.81% | 314,400 |
| Mar 4, 2025 | 41.26 | 41.30 | 40.61 | 40.75 | -0.83 | -2.00% | 1,167,637 |
| Mar 3, 2025 | 42.20 | 42.33 | 41.31 | 41.58 | -0.50 | -1.19% | 495,600 |
| Feb 28, 2025 | 41.56 | 42.10 | 41.38 | 42.08 | 0.61 | 1.47% | 228,528 |
| Feb 27, 2025 | 41.73 | 42.00 | 41.46 | 41.47 | -0.21 | -0.50% | 296,600 |
| Feb 26, 2025 | 41.92 | 42.03 | 41.59 | 41.68 | -0.13 | -0.31% | 173,749 |
| Feb 25, 2025 | 41.89 | 42.04 | 41.58 | 41.81 | -0.01 | -0.02% | 248,000 |
| Feb 24, 2025 | 41.91 | 42.03 | 41.74 | 41.82 | 0.01 | 0.02% | 213,600 |
| Feb 21, 2025 | 42.33 | 42.37 | 41.77 | 41.81 | -0.57 | -1.34% | 203,600 |
| Feb 20, 2025 | 42.47 | 42.47 | 42.17 | 42.38 | -0.23 | -0.54% | 184,137 |
| Feb 19, 2025 | 42.43 | 42.61 | 42.36 | 42.61 | 0.12 | 0.28% | 263,600 |
| Feb 18, 2025 | 42.27 | 42.49 | 42.24 | 42.49 | 0.20 | 0.47% | 227,300 |
| Feb 14, 2025 | 42.32 | 42.45 | 42.25 | 42.29 | 0.01 | 0.02% | 208,248 |
| Feb 13, 2025 | 42.01 | 42.30 | 41.93 | 42.28 | 0.37 | 0.88% | 249,000 |
| Feb 12, 2025 | 41.75 | 42.00 | 41.73 | 41.91 | -0.19 | -0.45% | 587,400 |
| Feb 11, 2025 | 41.88 | 42.11 | 41.83 | 42.10 | 0.15 | 0.36% | 152,700 |
| Feb 10, 2025 | 42.07 | 42.07 | 41.80 | 41.95 | 0.13 | 0.31% | 182,645 |
| Feb 7, 2025 | 42.20 | 42.26 | 41.81 | 41.82 | -0.35 | -0.83% | 258,672 |
| Feb 6, 2025 | 42.27 | 42.32 | 41.95 | 42.17 | 0.04 | 0.09% | 285,429 |
| Feb 5, 2025 | 41.95 | 42.16 | 41.78 | 42.13 | 0.19 | 0.45% | 236,716 |
| Feb 4, 2025 | 41.74 | 42.02 | 41.73 | 41.94 | 0.13 | 0.31% | 290,900 |
| Feb 3, 2025 | 41.40 | 41.95 | 41.31 | 41.81 | -0.19 | -0.45% | 341,708 |
| Jan 31, 2025 | 42.36 | 42.44 | 41.95 | 42.00 | -0.32 | -0.76% | 372,600 |
| Jan 30, 2025 | 42.20 | 42.44 | 42.08 | 42.32 | 0.29 | 0.69% | 263,529 |
| Jan 29, 2025 | 42.10 | 42.29 | 41.93 | 42.03 | -0.02 | -0.05% | 190,333 |
| Jan 28, 2025 | 42.23 | 42.23 | 41.97 | 42.05 | -0.18 | -0.43% | 283,529 |
| Jan 27, 2025 | 41.75 | 42.23 | 41.75 | 42.23 | 0.13 | 0.31% | 255,222 |
| Jan 24, 2025 | 42.06 | 42.21 | 42.05 | 42.10 | -0.02 | -0.05% | 204,200 |
| Jan 23, 2025 | 41.87 | 42.13 | 41.86 | 42.12 | 0.27 | 0.65% | 654,522 |
| Jan 22, 2025 | 42.08 | 42.08 | 41.84 | 41.85 | -0.15 | -0.36% | 447,600 |
| Jan 21, 2025 | 41.75 | 42.02 | 41.73 | 42.00 | 0.42 | 1.01% | 384,100 |