Skip to main content

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

37.51 -0.04 (-0.11%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.25 23.46 23.22 23.44 334,172 +0.19(+0.80%)
Jan 30, 2019 23.09 23.35 22.96 23.26 434,807 +0.21(+0.91%)
Jan 29, 2019 23.11 23.12 22.99 23.05 296,466 -0.03(-0.14%)
Jan 28, 2019 22.96 23.12 22.91 23.08 484,905 -0.10(-0.44%)
Jan 25, 2019 23.08 23.23 23.08 23.18 208,851 +0.25(+1.07%)
Jan 24, 2019 22.80 22.98 22.77 22.93 321,185 +0.13(+0.56%)
Jan 23, 2019 22.90 23.02 22.65 22.81 244,506 -0.04(-0.18%)
Jan 22, 2019 23.02 23.14 22.73 22.85 462,962 -0.37(-1.58%)
Jan 18, 2019 23.12 23.31 23.03 23.21 616,889 +0.25(+1.10%)
Jan 17, 2019 22.69 23.03 22.69 22.96 368,034 +0.18(+0.81%)
Jan 16, 2019 22.66 22.85 22.66 22.78 205,484 +0.15(+0.67%)
Jan 15, 2019 22.55 22.65 22.45 22.62 208,953 +0.13(+0.60%)
Jan 14, 2019 22.54 22.66 22.49 22.49 217,790 -0.22(-0.95%)
Jan 11, 2019 22.59 22.73 22.55 22.71 250,191 +0.04(+0.17%)
Jan 10, 2019 22.44 22.68 22.38 22.67 277,219 +0.06(+0.25%)
Jan 09, 2019 22.52 22.67 22.43 22.61 375,513 +0.21(+0.93%)
Jan 08, 2019 22.25 22.41 22.09 22.40 490,939 +0.33(+1.52%)
Jan 07, 2019 21.75 22.19 21.67 22.07 737,722 +0.34(+1.57%)
Jan 04, 2019 21.27 21.79 21.27 21.73 489,646 +0.71(+3.36%)
Jan 03, 2019 21.20 21.32 20.89 21.02 707,538 -0.30(-1.41%)
Jan 02, 2019 20.87 21.39 20.82 21.32 667,030 +0.15(+0.72%)
Dec 31, 2018 21.16 21.17 20.87 21.17 1,276,193 +0.13(+0.61%)
Dec 28, 2018 20.94 21.33 20.87 21.04 2,747,816 +0.10(+0.48%)
Dec 27, 2018 20.58 20.95 20.27 20.94 1,649,425 +0.05(+0.26%)
Dec 26, 2018 20.04 20.90 19.94 20.89 1,330,833 +0.91(+4.57%)
Dec 24, 2018 20.25 20.37 19.97 19.97 1,565,578 -0.40(-1.98%)
Dec 21, 2018 20.99 21.08 20.35 20.38 3,847,356 -0.48(-2.29%)
Dec 20, 2018 21.15 21.25 20.64 20.86 2,355,885 -0.33(-1.57%)
Dec 19, 2018 21.62 21.86 21.10 21.19 1,203,798 -0.41(-1.91%)
Dec 18, 2018 21.80 21.94 21.56 21.60 1,530,214 -0.03(-0.15%)
Dec 17, 2018 22.06 22.22 21.54 21.64 3,098,513 -0.50(-2.27%)
Dec 14, 2018 22.28 22.52 22.07 22.14 1,670,136 -0.32(-1.44%)
Dec 13, 2018 22.84 22.88 22.42 22.46 1,021,647 -0.31(-1.36%)
Dec 12, 2018 22.82 23.06 22.76 22.77 858,852 +0.20(+0.89%)
Dec 11, 2018 22.94 22.98 22.43 22.57 687,555 -0.05(-0.22%)
Dec 10, 2018 22.72 22.80 22.31 22.62 3,333,142 -0.11(-0.48%)
Dec 07, 2018 23.14 23.34 22.63 22.73 456,914 -0.40(-1.75%)
Dec 06, 2018 22.97 23.14 22.60 23.13 2,571,072 -0.09(-0.38%)
Dec 04, 2018 24.13 24.17 23.16 23.22 606,341 -0.99(-4.07%)
Dec 03, 2018 24.27 24.28 23.92 24.21 508,577 +0.19(+0.80%)
Nov 30, 2018 23.83 24.04 23.83 24.02 242,752 +0.10(+0.43%)
Nov 29, 2018 23.92 24.05 23.72 23.91 223,483 -0.09(-0.38%)
Nov 28, 2018 23.51 24.01 23.32 24.00 466,392 +0.57(+2.42%)
Nov 27, 2018 23.46 23.60 23.40 23.43 335,268 -0.14(-0.61%)
Nov 26, 2018 23.57 23.68 23.43 23.58 249,290 +0.22(+0.96%)
Nov 23, 2018 23.16 23.51 23.16 23.35 428,323 -0.02(-0.10%)
Nov 21, 2018 23.38 23.38 23.38 0 +0.28(+1.20%)
Nov 20, 2018 23.25 23.43 23.03 23.10 1,757,705 -0.45(-1.92%)
Nov 19, 2018 23.93 23.96 23.50 23.55 278,830 -0.41(-1.73%)
Nov 16, 2018 23.77 24.02 23.72 23.97 428,323 +0.02(+0.09%)
Nov 15, 2018 23.55 23.96 23.46 23.94 1,252,516 +0.27(+1.15%)
Nov 14, 2018 24.00 24.09 23.53 23.67 398,254 -0.14(-0.60%)
Nov 13, 2018 24.05 24.18 23.78 23.81 479,495 -0.08(-0.35%)
Nov 12, 2018 24.29 24.33 23.87 23.90 760,322 -0.43(-1.78%)
Nov 09, 2018 24.58 24.58 24.16 24.33 264,330 -0.40(-1.63%)
Nov 08, 2018 24.66 24.86 24.66 24.73 231,283 -0.07(-0.27%)
Nov 07, 2018 24.57 24.80 24.45 24.80 163,501 +0.34(+1.39%)
Nov 06, 2018 24.27 24.49 24.27 24.46 179,496 +0.13(+0.52%)
Nov 05, 2018 24.36 24.42 24.12 24.33 535,781 +0.01(+0.05%)
Nov 02, 2018 24.28 24.42 24.09 24.32 575,053 +0.11(+0.45%)
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.