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
2023-12-29 35.25 35.31 35.08 35.20 0.3M
2023-12-28 35.24 35.35 35.23 35.31 0.5M
2023-12-27 35.19 35.30 35.16 35.29 0.4M
2023-12-26 35.07 35.31 35.07 35.24 0.3M
2023-12-22 35.02 35.18 34.91 35.04 0.4M
2023-12-21 34.83 34.94 34.64 34.92 0.4M
2023-12-20 35.00 35.16 34.56 34.56 0.6M
2023-12-19 34.84 35.10 34.84 35.09 0.4M
2023-12-18 34.86 34.89 34.78 34.80 0.4M
2023-12-15 34.96 35.00 34.78 34.84 0.4M
2023-12-14 34.86 35.13 34.86 35.02 0.7M
2023-12-13 34.06 34.64 34.03 34.64 0.3M
2023-12-12 34.01 34.11 33.90 34.08 0.4M
2023-12-11 33.87 34.05 33.87 34.04 0.3M
2023-12-08 33.68 33.91 33.67 33.87 0.3M
2023-12-07 33.61 33.75 33.58 33.72 4.2M
2023-12-06 33.74 33.81 33.48 33.49 0.4M
2023-12-05 33.66 33.72 33.56 33.61 0.4M
2023-12-04 33.59 33.82 33.58 33.77 0.3M
2023-12-01 33.41 33.84 33.41 33.82 0.6M
2023-11-30 33.32 33.49 33.25 33.47 0.4M
2023-11-29 33.36 33.49 33.21 33.25 0.4M
2023-11-28 33.20 33.33 33.12 33.20 0.4M
2023-11-27 33.20 33.26 33.15 33.21 0.3M
2023-11-24 33.21 33.30 33.19 33.29 0.1M
2023-11-22 33.12 33.25 33.12 33.19 0.3M
2023-11-21 33.09 33.09 32.97 33.05 0.5M
2023-11-20 32.94 33.22 32.92 33.13 0.3M
2023-11-17 32.89 32.99 32.86 32.97 0.5M
2023-11-16 32.82 32.89 32.69 32.84 0.3M
2023-11-15 32.83 33.02 32.83 32.89 0.3M
2023-11-14 32.45 32.84 32.45 32.74 0.5M
2023-11-13 32.00 32.12 31.93 32.03 1.6M
2023-11-10 31.82 32.11 31.70 32.10 0.2M
2023-11-09 32.06 32.06 31.66 31.69 0.4M
2023-11-08 32.04 32.08 31.82 31.93 0.4M
2023-11-07 32.02 32.10 31.93 32.04 0.3M
2023-11-06 32.22 32.24 31.99 32.09 0.3M
2023-11-03 32.03 32.30 32.03 32.16 0.4M
2023-11-02 31.42 31.81 31.42 31.80 0.4M
2023-11-01 31.04 31.26 30.94 31.20 0.5M
2023-10-31 30.78 31.00 30.71 30.97 0.5M
2023-10-30 30.56 30.81 30.51 30.74 0.8M
2023-10-27 30.72 30.74 30.29 30.37 1.0M
2023-10-26 30.77 30.90 30.61 30.69 1.3M
2023-10-25 31.06 31.09 30.78 30.82 0.8M
2023-10-24 31.10 31.29 31.02 31.18 0.4M
2023-10-23 31.01 31.26 30.91 30.96 1.0M
2023-10-20 31.46 31.51 31.14 31.16 0.6M
2023-10-19 31.80 31.97 31.45 31.50 0.9M
2023-10-18 32.07 32.11 31.73 31.77 0.6M
2023-10-17 31.88 32.33 31.88 32.19 0.5M
2023-10-16 31.87 32.14 31.87 32.04 0.5M
2023-10-13 31.89 32.02 31.60 31.70 0.5M
2023-10-12 32.07 32.07 31.59 31.76 0.4M
2023-10-11 32.04 32.10 31.84 32.05 0.4M
2023-10-10 31.83 32.15 31.83 31.98 0.3M
2023-10-09 31.43 31.82 31.42 31.77 0.4M
2023-10-06 31.08 31.66 30.91 31.51 0.6M
2023-10-05 31.24 31.34 31.08 31.25 0.3M
2023-10-04 31.24 31.34 31.00 31.31 0.6M
2023-10-03 31.41 31.55 31.12 31.22 0.8M
2023-10-02 31.78 31.81 31.43 31.59 0.6M
2023-09-29 32.15 32.16 31.74 31.82 0.3M
2023-09-28 31.79 32.08 31.78 31.98 0.4M
2023-09-27 31.87 31.90 31.56 31.80 0.4M
2023-09-26 31.98 32.08 31.73 31.76 0.4M
2023-09-25 31.98 32.23 31.97 32.23 0.8M
2023-09-22 32.25 32.32 32.08 32.10 0.6M
2023-09-21 32.50 32.52 32.21 32.21 0.5M
2023-09-20 32.97 33.05 32.66 32.68 0.4M
2023-09-19 32.90 32.95 32.71 32.85 0.4M
2023-09-18 32.91 33.01 32.84 32.92 0.3M
2023-09-15 33.25 33.32 33.04 33.08 0.3M
2023-09-14 33.22 33.42 33.22 33.36 0.4M
2023-09-13 33.10 33.16 32.92 33.02 0.2M
2023-09-12 32.98 33.22 32.98 33.06 0.3M
2023-09-11 33.05 33.13 32.96 33.03 0.2M
2023-09-08 32.82 32.97 32.82 32.92 0.2M
2023-09-07 32.77 32.88 32.72 32.82 0.3M
2023-09-06 32.92 32.98 32.70 32.87 0.2M
2023-09-05 33.26 33.29 32.99 32.99 0.2M
2023-09-01 33.36 33.43 33.21 33.30 0.2M
2023-08-31 33.27 33.33 33.14 33.14 0.3M
2023-08-30 33.17 33.29 33.11 33.23 0.2M
2023-08-29 32.79 33.16 32.78 33.14 0.2M
2023-08-28 32.71 32.85 32.66 32.77 0.2M
2023-08-25 32.48 32.66 32.25 32.54 0.3M
2023-08-24 32.71 32.90 32.38 32.38 0.2M
2023-08-23 32.48 32.73 32.46 32.70 0.6M
2023-08-22 32.67 32.70 32.42 32.44 0.3M
2023-08-21 32.64 32.68 32.39 32.61 0.2M
2023-08-18 32.36 32.67 32.32 32.61 0.5M
2023-08-17 32.85 32.90 32.53 32.55 0.3M
2023-08-16 32.94 33.10 32.75 32.75 0.3M
2023-08-15 33.27 33.27 32.95 32.98 0.3M
2023-08-14 33.37 33.45 33.28 33.45 0.4M
2023-08-11 33.24 33.49 33.24 33.44 0.3M
2023-08-10 33.54 33.75 33.30 33.37 0.7M
2023-08-09 33.57 33.63 33.35 33.38 0.2M
2023-08-08 33.40 33.58 33.22 33.54 0.4M
2023-08-07 33.50 33.70 33.50 33.69 0.6M
2023-08-04 33.59 33.77 33.34 33.36 0.2M
2023-08-03 33.45 33.60 33.34 33.48 0.3M
2023-08-02 33.69 33.73 33.51 33.57 0.5M
2023-08-01 33.92 33.97 33.80 33.91 0.4M
2023-07-31 33.98 34.05 33.88 33.99 0.3M
2023-07-28 33.90 33.97 33.78 33.89 0.2M
2023-07-27 34.07 34.09 33.62 33.68 0.3M
2023-07-26 33.75 33.96 33.75 33.87 0.2M
2023-07-25 33.71 33.86 33.68 33.75 0.3M
2023-07-24 33.64 33.84 33.64 33.75 0.3M
2023-07-21 33.69 33.69 33.52 33.59 0.2M
2023-07-20 33.53 33.64 33.52 33.57 0.3M
2023-07-19 33.44 33.61 33.44 33.56 0.6M
2023-07-18 33.08 33.38 33.08 33.35 0.3M
2023-07-17 32.98 33.16 32.95 33.07 0.2M
2023-07-14 166.52 166.52 165.09 165.26 0.0M
2023-07-13 166.02 166.50 165.84 166.28 0.0M
2023-07-12 165.88 166.09 165.22 165.40 0.1M
2023-07-11 163.23 164.67 163.23 164.54 0.1M
2023-07-10 162.17 163.07 162.17 162.89 0.0M
2023-07-07 161.79 163.69 161.79 162.22 0.1M
2023-07-06 162.18 162.23 161.06 162.03 0.0M
2023-07-05 163.55 164.13 163.36 163.63 0.0M
2023-07-03 163.47 164.37 163.38 164.24 0.0M
2023-06-30 163.12 163.98 163.03 163.65 0.1M
2023-06-29 161.13 162.21 161.12 162.19 0.1M
2023-06-28 160.95 161.26 160.47 161.14 0.0M
2023-06-27 159.72 161.39 159.72 161.24 0.0M
2023-06-26 159.10 160.10 159.10 159.66 0.0M
2023-06-23 159.40 159.82 158.96 159.24 0.1M
2023-06-22 160.24 160.46 159.82 160.39 0.1M
2023-06-21 160.63 161.30 160.31 160.68 0.1M
2023-06-20 161.79 161.79 160.77 161.04 0.1M
2023-06-16 164.07 164.07 163.05 163.14 0.1M
2023-06-15 161.40 163.89 161.40 163.54 0.0M
2023-06-14 162.32 162.74 160.62 161.54 0.1M
2023-06-13 161.39 162.36 161.26 162.11 0.1M
2023-06-12 160.09 160.90 159.83 160.82 0.0M
2023-06-09 160.06 160.61 159.67 159.91 0.0M
2023-06-08 159.70 160.29 159.24 160.14 0.0M
2023-06-07 159.01 159.93 158.92 159.87 0.1M
2023-06-06 157.48 158.89 157.48 158.77 0.1M
2023-06-05 158.42 158.47 157.48 157.67 0.1M
2023-06-02 156.18 158.52 156.18 158.23 0.1M
2023-06-01 154.42 155.65 153.69 155.27 0.1M
2023-05-31 154.37 154.50 153.43 153.99 0.2M
2023-05-30 155.53 155.53 154.52 155.02 0.1M
2023-05-26 153.96 155.35 153.94 155.23 0.1M
2023-05-25 154.22 154.22 152.84 153.71 0.1M
2023-05-24 155.02 155.02 153.87 154.19 0.1M
2023-05-23 156.24 157.16 155.55 155.58 0.1M
2023-05-22 156.63 157.18 156.15 156.65 0.1M
2023-05-19 157.24 157.70 156.16 156.51 0.1M
2023-05-18 155.64 157.18 155.46 156.97 0.1M
2023-05-17 154.48 156.22 154.36 156.07 0.1M
2023-05-16 155.15 155.19 153.78 153.80 0.1M
2023-05-15 155.09 155.81 154.55 155.57 0.1M
2023-05-12 155.49 155.54 153.91 154.81 0.1M
2023-05-11 154.92 155.09 154.41 155.08 0.1M
2023-05-10 156.68 156.68 154.13 155.57 0.2M
2023-05-09 155.41 155.97 155.16 155.60 0.1M
2023-05-08 156.42 156.44 155.67 156.03 0.1M
2023-05-05 154.79 156.50 154.71 156.10 0.0M
2023-05-04 154.34 154.34 152.61 153.31 0.1M
2023-05-03 156.29 156.89 154.77 154.93 0.0M
2023-05-02 158.04 158.04 154.84 156.03 0.1M
2023-05-01 158.74 159.49 158.42 158.52 0.1M
2023-04-28 157.12 158.75 157.12 158.73 0.1M
2023-04-27 155.34 157.38 155.31 157.33 0.0M
2023-04-26 155.84 155.84 154.27 154.44 0.1M
2023-04-25 157.49 157.50 155.77 155.77 0.1M
2023-04-24 157.86 158.32 157.63 158.19 0.1M
2023-04-21 158.18 158.18 157.28 157.82 0.0M
2023-04-20 157.99 158.41 157.37 157.95 0.1M
2023-04-19 158.50 159.28 158.30 159.03 0.1M
2023-04-18 159.59 159.59 158.63 159.25 0.1M
2023-04-17 158.20 159.13 158.02 159.13 0.0M
2023-04-14 158.58 159.48 157.52 158.30 0.1M
2023-04-13 157.57 158.80 157.01 158.55 0.0M
2023-04-12 158.92 158.92 157.04 157.27 0.1M
2023-04-11 157.72 158.52 157.63 158.02 0.1M
2023-04-10 155.98 157.31 155.98 157.31 0.1M
2023-04-06 156.41 156.93 155.98 156.65 0.0M
2023-04-05 156.00 156.47 155.67 156.41 0.1M
2023-04-04 157.90 157.90 155.44 156.27 0.1M
2023-04-03 157.14 157.93 156.80 157.53 0.0M
2023-03-31 155.07 156.79 155.07 156.78 0.1M
2023-03-30 155.11 155.18 154.09 154.72 0.1M
2023-03-29 153.33 154.08 153.05 154.08 0.1M
2023-03-28 151.56 152.31 151.29 151.87 0.1M
2023-03-27 151.85 152.47 151.12 151.85 0.1M
2023-03-24 148.69 150.70 148.20 150.67 0.1M
2023-03-23 150.94 152.09 148.58 149.47 0.1M
2023-03-22 153.28 153.72 150.07 150.07 0.1M
2023-03-21 152.99 153.34 152.31 153.12 0.1M
2023-03-20 149.92 151.49 149.92 151.03 0.1M
2023-03-17 152.12 152.12 149.64 150.00 0.1M
2023-03-16 149.74 152.77 149.11 152.60 0.1M
2023-03-15 150.05 150.78 148.80 150.78 0.2M
2023-03-14 153.25 154.09 151.35 152.90 0.1M
2023-03-13 150.47 152.86 149.92 150.81 0.2M
2023-03-10 154.42 155.34 151.92 152.64 0.2M
2023-03-09 158.00 158.78 154.50 154.78 0.1M
2023-03-08 158.19 158.65 157.21 158.03 0.1M
2023-03-07 160.74 160.74 157.94 158.22 0.1M
2023-03-06 161.20 161.69 160.58 160.76 0.0M
2023-03-03 159.42 161.18 159.23 161.01 0.0M
2023-03-02 157.41 159.27 157.31 158.98 0.0M
2023-03-01 157.91 158.57 157.71 158.15 0.1M
2023-02-28 159.07 159.30 158.23 158.23 0.1M
2023-02-27 159.83 160.52 158.74 159.07 0.0M
2023-02-24 158.17 159.16 157.64 158.84 0.1M
2023-02-23 160.19 160.61 158.49 159.85 0.0M
2023-02-22 159.82 160.37 158.88 159.48 0.1M
2023-02-21 161.25 161.57 159.53 159.67 0.1M
2023-02-17 162.23 162.89 161.87 162.72 0.1M
2023-02-16 162.90 164.40 162.66 162.91 0.1M
2023-02-15 163.21 164.46 162.90 164.40 0.0M
2023-02-14 164.07 165.17 162.98 164.12 0.0M
2023-02-13 162.95 164.56 162.94 164.56 0.0M
2023-02-10 161.49 163.04 161.49 162.96 0.0M
2023-02-09 164.32 164.32 161.42 161.69 0.1M
2023-02-08 164.05 164.20 163.01 163.28 0.1M
2023-02-07 162.75 165.11 162.33 164.59 0.1M
2023-02-06 163.09 163.31 162.34 163.20 0.0M
2023-02-03 164.11 165.23 163.65 164.00 0.1M
2023-02-02 165.24 165.78 164.21 165.35 0.1M
2023-02-01 162.91 165.40 161.85 164.42 0.1M
2023-01-31 161.55 163.70 161.29 163.70 0.0M
2023-01-30 161.82 162.64 161.13 161.22 0.1M
2023-01-27 162.41 163.46 162.29 162.68 0.0M
2023-01-26 162.26 162.98 161.32 162.98 0.0M
2023-01-25 159.95 161.58 159.55 161.57 0.0M
2023-01-24 160.41 161.49 158.93 160.98 0.0M
2023-01-23 159.98 161.72 159.77 161.02 0.1M
2023-01-20 157.79 159.68 156.95 159.68 0.0M
2023-01-19 157.38 158.11 156.66 157.38 0.1M
2023-01-18 161.49 161.65 158.37 158.37 0.0M
2023-01-17 161.73 162.18 161.01 161.11 0.1M
2023-01-13 160.08 162.11 160.03 161.83 0.0M
2023-01-12 161.40 161.97 160.29 161.38 0.1M
2023-01-11 159.83 160.77 159.69 160.77 0.2M
2023-01-10 158.13 159.33 157.67 159.33 0.0M
2023-01-09 159.52 160.25 158.15 158.23 0.0M
2023-01-06 156.76 159.28 156.63 158.90 0.0M
2023-01-05 155.53 156.05 154.83 155.46 0.1M
2023-01-04 155.45 157.20 155.18 156.43 0.1M
2023-01-03 155.85 156.26 153.74 154.81 0.1M