Invesco RAFI US 1000 ETF (PRF)
AMEX: PRF
· Real-Time Price · USD
45.28
0.07 (0.15%)
At close: Oct 01, 2025, 1:37 PM
PRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.14 | 45.26 | 44.90 | 45.21 | n/a | 0.09% | 266,941 |
| Sep 29, 2025 | 45.31 | 45.32 | 45.02 | 45.17 | 45.17 | -0.07% | 190,700 |
| Sep 26, 2025 | 44.99 | 45.23 | 44.95 | 45.20 | 45.20 | 0.85% | 336,841 |
| Sep 25, 2025 | 44.84 | 44.95 | 44.66 | 44.82 | 44.82 | -0.49% | 259,327 |
| Sep 24, 2025 | 45.19 | 45.22 | 44.99 | 45.04 | 45.04 | -0.11% | 243,437 |
| Sep 23, 2025 | 45.16 | 45.40 | 45.03 | 45.09 | 45.09 | 0.02% | 211,000 |
| Sep 22, 2025 | 44.97 | 45.13 | 44.91 | 45.08 | 45.08 | -0.29% | 168,611 |
| Sep 19, 2025 | 45.32 | 45.32 | 45.06 | 45.21 | 45.02 | -0.04% | 286,500 |
| Sep 18, 2025 | 45.17 | 45.35 | 45.07 | 45.23 | 45.04 | 0.42% | 172,000 |
| Sep 17, 2025 | 44.94 | 45.33 | 44.74 | 45.04 | 44.85 | 0.33% | 296,100 |
| Sep 16, 2025 | 45.03 | 45.07 | 44.79 | 44.89 | 44.70 | -0.09% | 241,600 |
| Sep 15, 2025 | 44.99 | 45.08 | 44.88 | 44.93 | 44.74 | 0.18% | 304,000 |
| Sep 12, 2025 | 45.04 | 45.05 | 44.84 | 44.85 | 44.66 | -0.42% | 184,000 |
| Sep 11, 2025 | 44.59 | 45.08 | 44.59 | 45.04 | 44.84 | 1.26% | 203,963 |
| Sep 10, 2025 | 44.54 | 44.62 | 44.36 | 44.48 | 44.29 | 0.00% | 198,842 |
| Sep 9, 2025 | 44.38 | 44.55 | 44.38 | 44.48 | 44.29 | 0.14% | 203,700 |
| Sep 8, 2025 | 44.46 | 44.46 | 44.21 | 44.42 | 44.23 | -0.11% | 204,841 |
| Sep 5, 2025 | 44.64 | 44.78 | 44.26 | 44.47 | 44.28 | -0.18% | 199,818 |
| Sep 4, 2025 | 44.24 | 44.55 | 44.13 | 44.55 | 44.36 | 0.88% | 288,900 |
| Sep 3, 2025 | 44.11 | 44.23 | 43.94 | 44.16 | 43.97 | 0.18% | 223,616 |
Page 1 of 136