Invesco RAFI US 1000 ETF

PRF
🏛️ usa →
45.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 154.78 155.20 153.85 155.15 0.1M
2022-12-29 154.06 155.79 154.06 155.52 0.1M
2022-12-28 155.21 155.79 153.33 153.39 0.1M
2022-12-27 155.16 155.68 154.52 155.35 0.1M
2022-12-23 153.86 155.16 153.47 155.16 0.1M
2022-12-22 154.60 154.60 151.58 153.88 0.1M
2022-12-21 154.50 155.80 154.40 155.43 0.1M
2022-12-20 152.62 153.93 152.56 153.28 0.1M
2022-12-19 154.04 154.27 152.08 152.89 0.1M
2022-12-16 155.22 155.26 153.53 154.59 0.1M
2022-12-15 157.71 157.71 155.65 156.32 0.4M
2022-12-14 160.39 161.64 158.86 159.50 0.1M
2022-12-13 163.37 163.37 159.53 160.49 0.1M
2022-12-12 157.60 159.78 157.32 159.78 0.1M
2022-12-09 158.13 158.91 157.38 157.40 0.1M
2022-12-08 158.90 159.25 158.12 158.65 0.1M
2022-12-07 157.60 158.86 157.60 157.87 0.1M
2022-12-06 159.63 160.11 157.22 158.03 0.0M
2022-12-05 161.99 162.00 159.30 159.83 0.1M
2022-12-02 161.43 163.15 161.43 162.93 0.1M
2022-12-01 164.07 164.21 162.56 163.16 0.1M
2022-11-30 160.58 163.61 158.96 163.61 0.1M
2022-11-29 159.88 160.59 159.43 160.18 0.1M
2022-11-28 161.27 161.49 159.43 159.77 0.1M
2022-11-25 162.02 162.51 162.02 162.36 0.0M
2022-11-23 161.15 162.10 160.99 161.86 0.0M
2022-11-22 160.17 161.60 160.17 161.46 0.1M
2022-11-21 158.80 159.46 158.20 159.20 0.1M
2022-11-18 159.17 159.60 158.29 159.36 0.0M
2022-11-17 156.86 158.37 156.48 158.27 0.1M
2022-11-16 159.37 159.41 158.32 158.49 0.1M
2022-11-15 160.62 160.99 158.83 159.74 0.1M
2022-11-14 159.68 160.89 158.73 158.73 0.1M
2022-11-11 159.38 160.33 158.71 160.06 0.1M
2022-11-10 156.98 158.95 156.35 158.82 0.1M
2022-11-09 154.42 154.96 152.15 152.35 0.1M
2022-11-08 154.98 156.21 153.74 155.36 0.2M
2022-11-07 153.53 154.65 153.14 154.55 0.1M
2022-11-04 153.09 154.00 151.02 153.08 0.1M
2022-11-03 150.16 151.80 149.68 150.83 0.1M
2022-11-02 154.49 156.47 151.72 151.72 0.1M
2022-11-01 156.04 156.04 154.06 154.83 0.1M
2022-10-31 154.40 155.41 154.18 154.64 0.1M
2022-10-28 152.34 155.38 152.34 155.33 0.1M
2022-10-27 152.59 153.71 151.73 152.03 0.1M
2022-10-26 151.50 153.46 151.50 152.02 0.1M
2022-10-25 149.61 151.85 149.51 151.68 0.1M
2022-10-24 148.71 150.12 148.11 149.75 0.1M
2022-10-21 144.62 148.14 144.62 147.92 0.1M
2022-10-20 145.88 147.23 144.23 144.60 0.2M
2022-10-19 145.88 146.95 144.62 145.59 0.3M
2022-10-18 147.52 147.87 145.36 146.72 0.2M
2022-10-17 144.15 145.25 144.15 144.77 0.2M
2022-10-14 145.48 146.32 141.71 141.92 0.2M
2022-10-13 138.10 145.08 137.81 144.57 0.1M
2022-10-12 141.05 141.67 140.41 140.50 0.1M
2022-10-11 140.85 142.83 140.19 141.05 0.2M
2022-10-10 142.66 142.91 140.66 141.48 0.1M
2022-10-07 144.24 144.24 141.55 142.22 0.2M
2022-10-06 146.39 147.30 145.34 145.55 0.1M
2022-10-05 145.94 147.84 145.01 147.06 0.1M
2022-10-04 144.99 147.56 144.97 147.50 0.2M
2022-10-03 140.69 143.58 140.29 142.88 0.3M
2022-09-30 140.51 141.66 138.76 138.77 0.2M
2022-09-29 142.12 142.12 139.62 140.58 0.5M
2022-09-28 140.94 143.93 140.68 143.34 0.3M
2022-09-27 142.03 142.65 139.32 140.18 0.5M
2022-09-26 141.95 142.94 140.08 140.67 0.5M
2022-09-23 144.21 144.21 140.94 142.64 1.3M
2022-09-22 146.86 146.86 145.60 145.69 0.5M
2022-09-21 150.24 150.99 146.95 146.95 0.1M
2022-09-20 150.23 150.23 148.42 149.40 0.2M
2022-09-19 148.79 151.49 148.79 151.46 0.2M
2022-09-16 150.61 151.23 149.86 151.08 0.2M
2022-09-15 152.81 154.05 151.98 152.32 0.1M
2022-09-14 153.78 153.98 152.16 153.37 0.1M
2022-09-13 156.25 156.63 152.75 153.26 0.1M
2022-09-12 158.70 159.86 158.70 159.31 0.1M
2022-09-09 156.68 158.15 156.63 157.86 0.0M
2022-09-08 153.80 155.68 153.27 155.60 0.1M
2022-09-07 151.75 154.75 151.52 154.54 0.1M
2022-09-06 153.58 153.58 151.47 152.08 0.1M
2022-09-02 155.59 156.25 152.35 153.02 0.1M
2022-09-01 153.02 154.12 151.93 154.05 0.3M
2022-08-31 155.31 155.72 153.76 153.76 0.2M
2022-08-30 157.21 157.21 154.53 155.01 0.1M
2022-08-29 156.48 158.13 156.36 156.97 0.1M
2022-08-26 162.26 162.26 157.42 157.42 0.1M
2022-08-25 160.53 162.16 160.23 162.16 0.0M
2022-08-24 159.33 160.21 159.08 159.89 0.1M
2022-08-23 159.66 160.23 159.25 159.42 0.1M
2022-08-22 160.78 160.78 159.15 159.50 0.1M
2022-08-19 163.58 163.58 162.16 162.57 0.1M
2022-08-18 163.74 164.39 163.46 164.33 0.1M
2022-08-17 163.64 164.50 162.87 163.71 0.1M
2022-08-16 163.77 165.51 163.77 164.89 0.1M
2022-08-15 162.52 164.07 162.50 164.03 0.1M
2022-08-12 161.97 163.76 161.66 163.71 0.0M
2022-08-11 161.42 162.59 161.20 161.35 0.1M
2022-08-10 159.67 160.51 159.47 160.41 0.1M
2022-08-09 157.61 158.06 157.15 157.57 0.1M
2022-08-08 158.10 158.95 157.42 157.73 0.1M
2022-08-05 155.72 157.40 155.72 157.30 0.1M
2022-08-04 158.03 158.03 156.98 157.10 0.1M
2022-08-03 157.29 158.46 156.84 158.02 0.2M
2022-08-02 157.45 158.21 156.43 156.45 0.1M
2022-08-01 157.34 158.20 156.65 157.84 0.1M
2022-07-29 156.65 158.48 156.65 158.21 0.1M
2022-07-28 155.19 156.54 153.82 156.39 0.1M
2022-07-27 153.02 155.43 152.74 154.91 0.1M
2022-07-26 152.94 153.09 151.95 152.19 0.1M
2022-07-25 153.06 153.68 152.45 153.51 0.1M
2022-07-22 153.76 153.98 151.59 152.50 0.1M
2022-07-21 152.43 153.54 151.03 153.54 0.1M
2022-07-20 152.68 153.44 151.94 153.07 0.1M
2022-07-19 150.37 152.94 150.31 152.78 0.1M
2022-07-18 150.91 151.26 148.53 148.95 0.2M
2022-07-15 148.40 149.68 147.63 149.68 0.1M
2022-07-14 145.43 146.76 144.54 146.55 1.1M
2022-07-13 147.00 148.74 146.45 147.81 0.3M
2022-07-12 148.88 150.25 148.12 148.75 0.1M
2022-07-11 149.51 150.06 149.08 149.27 0.4M
2022-07-08 150.90 151.42 150.01 150.61 0.1M
2022-07-07 149.93 151.11 149.93 150.87 0.1M
2022-07-06 148.87 149.71 147.40 148.85 0.1M
2022-07-05 148.04 148.92 145.99 148.92 0.1M
2022-07-01 148.10 150.25 146.96 149.98 0.1M
2022-06-30 147.73 149.39 146.67 148.20 0.2M
2022-06-29 150.44 150.44 148.67 149.30 0.1M
2022-06-28 152.93 154.05 149.99 150.14 0.1M
2022-06-27 152.00 152.65 151.41 151.85 0.1M
2022-06-24 148.54 151.71 148.54 151.65 0.1M
2022-06-23 147.57 147.78 145.53 147.45 0.2M
2022-06-22 145.46 148.30 145.46 146.92 0.1M
2022-06-21 146.43 148.02 146.28 147.46 0.4M
2022-06-17 145.38 146.52 143.83 145.08 0.2M
2022-06-16 147.21 147.21 144.36 145.32 0.6M
2022-06-15 150.16 151.92 147.83 150.20 0.1M
2022-06-14 150.50 150.80 147.73 148.88 0.3M
2022-06-13 151.73 152.34 148.92 149.58 2.2M
2022-06-10 157.25 157.27 155.40 155.60 1.0M
2022-06-09 162.56 163.00 159.57 159.58 0.0M
2022-06-08 164.46 164.83 162.93 163.23 0.1M
2022-06-07 162.44 165.38 162.44 165.32 0.1M
2022-06-06 164.26 164.84 163.32 163.58 0.1M
2022-06-03 163.57 164.07 162.75 163.06 0.1M
2022-06-02 162.78 164.77 161.52 164.77 0.1M
2022-06-01 164.91 164.91 161.50 162.74 0.1M
2022-05-31 164.62 165.32 163.35 164.11 0.1M
2022-05-27 162.78 165.20 162.78 165.17 0.1M
2022-05-26 160.37 162.87 160.37 162.25 0.1M
2022-05-25 157.41 160.05 157.41 159.57 0.1M
2022-05-24 156.92 158.27 154.94 157.90 0.2M
2022-05-23 156.79 158.68 156.24 158.15 0.2M
2022-05-20 156.68 156.68 152.18 155.29 0.2M
2022-05-19 154.99 156.92 154.30 155.35 0.2M
2022-05-18 160.53 160.71 155.82 156.32 0.1M
2022-05-17 160.92 162.12 160.29 162.04 0.1M
2022-05-16 158.90 160.23 157.93 159.00 0.1M
2022-05-13 157.54 159.40 157.36 158.81 0.1M
2022-05-12 154.91 156.76 153.38 155.93 0.6M
2022-05-11 157.52 160.03 155.66 155.81 0.2M
2022-05-10 159.86 160.12 155.73 157.37 0.2M
2022-05-09 160.11 160.48 157.23 157.94 0.2M
2022-05-06 162.09 163.00 160.28 162.33 0.2M
2022-05-05 165.84 165.84 161.17 162.71 0.2M
2022-05-04 163.13 167.41 162.24 167.12 0.3M
2022-05-03 161.24 163.46 161.11 162.44 0.2M
2022-05-02 160.56 161.71 157.87 161.01 0.3M
2022-04-29 164.71 165.11 160.08 160.32 0.2M
2022-04-28 164.13 166.26 162.18 165.60 0.2M
2022-04-27 162.84 164.45 161.70 162.68 0.3M
2022-04-26 165.36 165.79 162.59 162.66 0.1M
2022-04-25 164.93 166.35 162.29 166.17 0.2M
2022-04-22 170.21 170.21 165.82 166.06 0.1M
2022-04-21 173.96 174.24 170.36 170.63 0.1M
2022-04-20 172.70 173.59 172.42 172.75 0.1M
2022-04-19 169.69 172.17 169.69 171.99 0.1M
2022-04-18 169.12 170.29 168.89 169.62 0.1M
2022-04-14 170.51 170.74 169.43 169.46 0.1M
2022-04-13 168.82 170.57 168.82 170.52 0.1M
2022-04-12 170.22 171.00 168.41 169.01 0.1M
2022-04-11 169.99 171.15 169.15 169.26 0.0M
2022-04-08 169.95 171.65 169.87 170.85 0.1M
2022-04-07 169.22 170.64 168.06 170.03 0.1M
2022-04-06 169.04 170.05 168.54 169.59 0.1M
2022-04-05 171.18 172.36 169.62 169.99 0.1M
2022-04-04 171.57 171.65 170.28 171.65 0.1M
2022-04-01 171.36 171.56 169.96 171.47 0.1M
2022-03-31 173.05 173.39 170.77 170.86 0.1M
2022-03-30 174.28 174.28 172.70 173.41 0.1M
2022-03-29 173.38 174.42 172.84 174.26 0.1M
2022-03-28 172.05 172.46 170.82 172.45 0.1M
2022-03-25 171.35 172.54 171.09 172.45 0.1M
2022-03-24 169.84 170.98 169.35 170.98 0.1M
2022-03-23 170.75 170.75 169.14 169.14 0.1M
2022-03-22 170.51 171.40 170.51 171.01 0.1M
2022-03-21 169.95 170.60 168.84 169.76 0.1M
2022-03-18 169.05 170.41 168.34 170.34 0.1M
2022-03-17 167.21 169.60 167.08 169.55 0.1M
2022-03-16 166.11 167.60 164.55 167.55 0.1M
2022-03-15 163.51 165.14 162.81 164.96 0.1M
2022-03-14 164.32 164.95 162.32 163.01 0.1M
2022-03-11 165.46 165.94 163.45 163.47 0.1M
2022-03-10 163.48 165.04 163.03 164.87 0.1M
2022-03-09 164.31 165.78 164.17 164.90 0.1M
2022-03-08 163.16 165.35 161.85 162.00 0.1M
2022-03-07 166.20 166.26 162.48 162.64 0.1M
2022-03-04 165.83 166.78 164.88 166.69 0.1M
2022-03-03 168.47 168.80 166.41 167.61 0.1M
2022-03-02 165.15 168.39 165.15 167.80 0.1M
2022-03-01 166.51 166.91 162.99 164.00 0.1M
2022-02-28 165.21 167.18 164.75 166.81 0.2M
2022-02-25 163.62 167.70 163.62 167.58 0.2M
2022-02-24 159.28 163.25 158.74 162.95 0.5M
2022-02-23 165.91 166.16 162.60 162.84 0.1M
2022-02-22 166.47 166.92 163.80 164.94 0.2M
2022-02-18 167.46 168.30 166.11 166.76 0.1M
2022-02-17 169.55 169.55 167.22 167.42 0.1M
2022-02-16 169.24 170.76 169.03 170.31 0.1M
2022-02-15 169.01 169.93 169.00 169.82 0.1M
2022-02-14 168.92 169.04 166.65 167.82 0.2M
2022-02-11 170.86 171.75 168.38 169.06 0.1M
2022-02-10 171.71 173.69 170.02 170.77 0.1M
2022-02-09 172.21 173.31 172.21 173.07 0.1M
2022-02-08 169.90 171.48 169.53 171.23 0.1M
2022-02-07 170.03 170.89 169.35 169.85 0.1M
2022-02-04 169.36 170.90 167.97 169.68 0.1M
2022-02-03 170.97 171.44 169.44 169.64 0.1M
2022-02-02 170.81 172.16 170.20 171.89 0.2M
2022-02-01 169.04 170.67 168.47 170.54 0.1M
2022-01-31 166.41 168.94 165.91 168.78 0.1M
2022-01-28 164.23 166.96 162.97 166.93 0.2M
2022-01-27 166.67 168.03 163.56 164.41 0.2M
2022-01-26 167.64 168.30 163.45 165.00 0.2M
2022-01-25 164.39 167.30 162.05 165.95 0.2M
2022-01-24 163.36 166.65 160.35 166.44 0.6M
2022-01-21 168.22 168.57 165.42 165.80 0.3M
2022-01-20 170.69 172.31 168.14 168.26 0.1M
2022-01-19 173.00 173.02 170.23 170.34 0.1M
2022-01-18 173.67 173.67 171.69 172.25 0.1M
2022-01-14 173.97 175.11 173.35 175.07 0.2M
2022-01-13 175.88 176.73 174.58 175.05 0.1M
2022-01-12 175.69 176.15 174.83 175.48 0.2M
2022-01-11 173.91 175.34 172.85 175.28 0.4M
2022-01-10 173.58 173.88 171.70 173.70 0.1M
2022-01-07 173.97 174.70 173.60 174.25 0.1M
2022-01-06 173.58 174.35 173.03 173.76 0.1M
2022-01-05 175.46 176.31 173.16 173.16 0.1M
2022-01-04 173.84 175.41 173.84 174.98 0.1M
2022-01-03 171.79 173.00 171.79 172.88 0.1M