Invesco RAFI US 1500 Smal... (PRFZ)
NASDAQ: PRFZ
· Real-Time Price · USD
43.23
0.21 (0.49%)
At close: Aug 18, 2025, 3:59 PM
43.22
-0.01%
After-hours: Aug 18, 2025, 04:10 PM EDT
PRFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 43.00 | 43.27 | 43.00 | 43.22 | 43.22 | 0.49% | 62,367 |
| Aug 15, 2025 | 43.20 | 43.24 | 42.86 | 43.01 | 43.01 | -0.37% | 57,443 |
| Aug 14, 2025 | 43.15 | 43.21 | 42.84 | 43.17 | 43.17 | -1.19% | 66,500 |
| Aug 13, 2025 | 43.06 | 43.72 | 43.06 | 43.69 | 43.69 | 2.01% | 83,841 |
| Aug 12, 2025 | 41.93 | 42.85 | 41.90 | 42.83 | 42.83 | 2.93% | 86,846 |
| Aug 11, 2025 | 41.78 | 41.91 | 41.57 | 41.61 | 41.61 | -0.24% | 100,028 |
| Aug 8, 2025 | 41.79 | 41.96 | 41.68 | 41.71 | 41.71 | 0.10% | 46,004 |
| Aug 7, 2025 | 42.07 | 42.12 | 41.45 | 41.67 | 41.67 | -0.05% | 85,736 |
| Aug 6, 2025 | 41.78 | 41.78 | 41.52 | 41.69 | 41.69 | -0.22% | 63,901 |
| Aug 5, 2025 | 41.71 | 41.84 | 41.33 | 41.78 | 41.78 | 0.58% | 52,436 |
| Aug 4, 2025 | 41.05 | 41.55 | 41.01 | 41.54 | 41.54 | 2.11% | 102,008 |
| Aug 1, 2025 | 40.91 | 40.93 | 40.27 | 40.68 | 40.68 | -1.93% | 168,700 |
| Jul 31, 2025 | 41.77 | 41.94 | 41.39 | 41.48 | 41.48 | -1.05% | 109,800 |
| Jul 30, 2025 | 42.27 | 42.54 | 41.68 | 41.92 | 41.92 | -0.55% | 168,919 |
| Jul 29, 2025 | 42.65 | 42.65 | 42.03 | 42.15 | 42.15 | -0.68% | 72,320 |
| Jul 28, 2025 | 42.62 | 42.62 | 42.36 | 42.44 | 42.44 | -0.09% | 65,933 |
| Jul 25, 2025 | 42.44 | 42.53 | 42.19 | 42.48 | 42.48 | 0.50% | 45,709 |
| Jul 24, 2025 | 42.64 | 42.70 | 42.25 | 42.27 | 42.27 | -1.31% | 71,800 |
| Jul 23, 2025 | 42.52 | 42.86 | 42.46 | 42.83 | 42.83 | 1.32% | 91,500 |
| Jul 22, 2025 | 41.87 | 42.37 | 41.83 | 42.27 | 42.27 | 1.00% | 122,417 |