Invesco RAFI US 1500 Small-Mid ETF

PRFZ
🏛️ usa →
45.48
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
2025-09-26 45.13 45.54 45.13 45.48 0.1M
2025-09-25 44.92 45.12 44.72 45.03 0.1M
2025-09-24 45.74 45.86 45.34 45.35 0.1M
2025-09-23 45.99 46.29 45.60 45.62 0.1M
2025-09-22 45.59 45.92 45.45 45.88 0.1M
2025-09-19 46.47 46.47 45.78 45.83 0.1M
2025-09-18 45.68 46.38 45.68 46.33 0.1M
2025-09-17 45.32 46.34 45.07 45.36 0.3M
2025-09-16 45.39 45.39 45.05 45.30 0.1M
2025-09-15 45.45 45.62 45.36 45.41 0.1M
2025-09-12 45.74 45.74 45.25 45.25 0.1M
2025-09-11 44.89 45.83 44.89 45.82 0.1M
2025-09-10 44.92 45.14 44.60 44.80 0.1M
2025-09-09 45.17 45.17 44.76 44.90 0.1M
2025-09-08 45.25 45.25 44.91 45.20 0.1M
2025-09-05 45.12 45.43 44.71 45.09 0.1M
2025-09-04 44.44 44.92 44.31 44.92 0.1M
2025-09-03 44.34 44.64 44.12 44.38 0.1M
2025-09-02 43.97 44.43 43.94 44.39 0.1M
2025-08-29 44.88 44.93 44.49 44.64 0.1M
2025-08-28 44.89 44.89 44.58 44.80 0.1M
2025-08-27 44.41 44.72 44.41 44.70 0.1M
2025-08-26 44.25 44.51 44.21 44.41 0.1M
2025-08-25 44.37 44.44 44.15 44.16 0.1M
2025-08-22 43.08 44.59 43.08 44.51 0.1M
2025-08-21 42.60 42.94 42.54 42.85 0.1M
2025-08-20 42.85 42.92 42.51 42.80 0.1M
2025-08-19 43.23 43.39 42.89 42.96 0.1M
2025-08-18 43.00 43.27 43.00 43.22 0.1M
2025-08-15 43.20 43.24 42.86 43.01 0.1M
2025-08-14 43.15 43.21 42.84 43.17 0.1M
2025-08-13 43.06 43.72 43.06 43.69 0.1M
2025-08-12 41.93 42.85 41.90 42.83 0.1M
2025-08-11 41.78 41.91 41.57 41.61 0.1M
2025-08-08 41.79 41.96 41.68 41.71 0.0M
2025-08-07 42.07 42.12 41.45 41.67 0.1M
2025-08-06 41.78 41.78 41.52 41.69 0.1M
2025-08-05 41.71 41.84 41.33 41.78 0.1M
2025-08-04 41.05 41.55 41.01 41.54 0.1M
2025-08-01 40.91 40.93 40.27 40.68 0.2M
2025-07-31 41.77 41.94 41.39 41.48 0.1M
2025-07-30 42.27 42.54 41.68 41.92 0.2M
2025-07-29 42.65 42.65 42.03 42.15 0.1M
2025-07-28 42.62 42.62 42.36 42.44 0.1M
2025-07-25 42.44 42.53 42.19 42.48 0.0M
2025-07-24 42.64 42.70 42.25 42.27 0.1M
2025-07-23 42.52 42.86 42.46 42.83 0.1M
2025-07-22 41.87 42.37 41.83 42.27 0.1M
2025-07-21 42.10 42.30 41.82 41.85 0.2M
2025-07-18 42.32 42.32 41.82 41.88 0.3M
2025-07-17 41.57 42.13 41.57 42.07 0.1M
2025-07-16 41.50 41.59 40.87 41.56 0.1M
2025-07-15 42.14 42.14 41.23 41.23 0.1M
2025-07-14 41.72 42.06 41.72 42.06 0.1M
2025-07-11 41.99 42.06 41.78 41.81 0.1M
2025-07-10 42.07 42.55 42.03 42.32 0.2M
2025-07-09 41.93 42.09 41.69 42.08 0.1M
2025-07-08 41.60 41.96 41.60 41.78 0.1M
2025-07-07 41.85 42.08 41.30 41.51 0.1M
2025-07-03 41.86 42.12 41.86 42.09 0.1M
2025-07-02 41.20 41.75 41.05 41.75 0.1M
2025-07-01 40.56 41.58 40.56 41.16 0.3M
2025-06-30 40.84 40.84 40.64 40.67 0.1M
2025-06-27 40.68 40.96 40.39 40.66 0.1M
2025-06-26 40.15 40.61 40.15 40.60 0.1M
2025-06-25 40.41 40.41 40.00 40.02 0.4M
2025-06-24 40.17 40.48 40.06 40.44 0.4M
2025-06-23 39.35 39.91 39.11 39.91 0.1M
2025-06-20 40.01 40.01 39.49 39.56 0.1M
2025-06-18 39.59 40.05 39.48 39.72 0.1M
2025-06-17 39.60 39.90 39.56 39.59 0.1M
2025-06-16 39.76 40.11 39.73 39.88 0.1M
2025-06-13 39.62 39.90 39.31 39.41 0.1M
2025-06-12 40.05 40.22 40.01 40.16 0.1M
2025-06-11 40.59 40.70 40.27 40.34 0.1M
2025-06-10 40.48 40.61 40.34 40.49 0.1M
2025-06-09 40.28 40.47 40.13 40.31 0.1M
2025-06-06 40.00 40.12 39.89 40.09 0.1M
2025-06-05 39.52 39.80 39.32 39.53 0.1M
2025-06-04 39.57 39.75 39.51 39.53 0.1M
2025-06-03 39.05 39.66 39.01 39.57 0.1M
2025-06-02 39.06 39.06 38.57 39.02 0.1M
2025-05-30 38.98 39.16 38.75 39.05 0.1M
2025-05-29 39.29 39.29 38.89 39.18 0.1M
2025-05-28 39.40 39.40 39.05 39.07 0.2M
2025-05-27 39.07 39.43 38.77 39.43 0.1M
2025-05-23 37.88 38.58 37.88 38.47 0.1M
2025-05-22 38.48 38.82 38.44 38.64 0.2M
2025-05-21 39.37 39.46 38.66 38.66 0.1M
2025-05-20 39.74 39.94 39.69 39.80 0.1M
2025-05-19 39.40 39.86 39.35 39.86 0.1M
2025-05-16 39.80 40.05 39.65 40.01 0.1M
2025-05-15 39.44 39.71 39.26 39.68 0.1M
2025-05-14 39.76 39.76 39.47 39.53 0.1M
2025-05-13 39.75 39.99 39.69 39.82 0.3M
2025-05-12 39.73 39.86 39.26 39.57 1.0M
2025-05-09 38.46 38.49 38.11 38.28 0.2M
2025-05-08 37.91 38.62 37.88 38.33 0.2M
2025-05-07 37.57 37.72 37.29 37.51 0.1M
2025-05-06 37.31 37.69 37.18 37.42 0.2M
2025-05-05 37.56 38.01 37.56 37.75 0.3M
2025-05-02 37.51 38.04 37.51 37.93 0.2M
2025-05-01 36.97 37.35 36.89 37.06 0.1M
2025-04-30 36.46 36.89 36.07 36.82 0.1M
2025-04-29 36.73 37.17 36.60 37.05 0.1M
2025-04-28 36.81 37.06 36.45 36.88 0.4M
2025-04-25 36.49 36.77 36.28 36.77 0.1M
2025-04-24 36.06 36.74 35.96 36.70 0.1M
2025-04-23 36.44 36.94 35.87 35.94 0.7M
2025-04-22 35.04 35.54 34.82 35.42 5.9M
2025-04-21 34.96 34.96 34.19 34.55 0.2M
2025-04-17 35.12 35.45 34.95 35.28 0.1M
2025-04-16 35.08 35.34 34.60 34.99 0.1M
2025-04-15 35.24 35.68 35.19 35.31 0.1M
2025-04-14 35.60 35.60 34.72 35.31 0.2M
2025-04-11 34.43 36.37 33.93 34.92 0.7M
2025-04-10 35.13 35.19 33.72 34.59 0.4M
2025-04-09 32.72 36.39 32.63 35.96 1.0M
2025-04-08 35.03 35.12 32.70 33.13 0.8M
2025-04-07 32.91 35.64 32.53 33.93 0.7M
2025-04-04 34.78 34.82 33.47 34.32 3.1M
2025-04-03 36.64 36.95 35.89 35.89 2.1M
2025-04-02 37.46 38.58 37.40 38.46 0.1M
2025-04-01 37.70 38.17 37.40 37.92 0.1M
2025-03-31 37.32 38.01 37.10 37.86 0.4M
2025-03-28 38.71 38.71 37.69 37.94 0.2M
2025-03-27 38.83 39.04 38.62 38.76 0.4M
2025-03-26 39.29 39.44 38.77 38.89 0.1M
2025-03-25 39.47 39.53 39.17 39.29 0.1M
2025-03-24 39.14 39.48 39.06 39.48 0.2M
2025-03-21 38.38 38.66 38.30 38.56 0.1M
2025-03-20 38.69 39.22 38.69 38.84 0.1M
2025-03-19 38.46 39.23 38.46 38.98 0.2M
2025-03-18 38.52 38.63 38.24 38.43 0.1M
2025-03-17 38.17 38.82 38.17 38.72 0.3M
2025-03-14 37.80 38.29 37.69 38.25 0.2M
2025-03-13 37.96 37.99 37.12 37.35 0.2M
2025-03-12 38.30 38.30 37.64 37.91 0.2M
2025-03-11 37.93 38.25 37.46 37.85 0.5M
2025-03-10 38.49 38.64 37.55 37.87 0.2M
2025-03-07 38.75 39.12 38.20 39.01 0.2M
2025-03-06 38.96 39.28 38.64 38.79 0.2M
2025-03-05 39.18 39.60 38.86 39.46 0.1M
2025-03-04 39.24 39.72 38.60 39.19 2.2M
2025-03-03 40.92 40.96 39.53 39.75 0.1M
2025-02-28 40.29 40.74 40.13 40.74 0.2M
2025-02-27 41.03 41.03 40.35 40.40 0.1M
2025-02-26 41.07 41.35 40.80 40.98 0.1M
2025-02-25 41.06 41.20 40.63 40.92 0.2M
2025-02-24 41.36 41.37 40.80 41.00 0.4M
2025-02-21 42.62 42.62 41.13 41.19 0.1M
2025-02-20 42.74 42.74 42.12 42.33 0.0M
2025-02-19 42.86 43.01 42.76 42.91 0.0M
2025-02-18 43.06 43.21 42.91 43.19 0.1M
2025-02-14 43.19 43.20 42.87 42.94 0.0M
2025-02-13 42.73 42.97 42.52 42.97 0.1M
2025-02-12 42.17 42.55 42.17 42.36 0.1M
2025-02-11 42.69 42.88 42.61 42.86 0.0M
2025-02-10 43.07 43.07 42.72 42.95 0.6M
2025-02-07 43.33 43.33 42.72 42.74 0.1M
2025-02-06 43.45 43.47 43.06 43.35 0.1M
2025-02-05 43.06 43.26 43.00 43.26 0.1M
2025-02-04 42.30 42.93 42.30 42.93 0.1M
2025-02-03 41.87 42.59 41.75 42.29 0.3M
2025-01-31 43.19 43.44 42.63 42.81 0.2M
2025-01-30 43.16 43.43 42.88 43.12 0.1M
2025-01-29 42.80 42.97 42.44 42.78 0.1M
2025-01-28 42.77 42.96 42.58 42.81 0.1M
2025-01-27 42.62 43.12 42.56 42.77 0.3M
2025-01-24 43.10 43.25 42.97 43.08 0.7M
2025-01-23 42.70 43.13 42.66 43.10 0.1M
2025-01-22 43.13 43.17 42.90 42.95 0.1M
2025-01-21 42.95 43.20 42.82 43.20 0.1M
2025-01-17 42.85 42.85 42.45 42.62 0.1M
2025-01-16 42.32 42.50 42.03 42.44 0.1M
2025-01-15 42.56 42.56 42.12 42.30 0.1M
2025-01-14 41.41 41.62 41.13 41.59 0.1M
2025-01-13 40.54 41.03 40.49 41.02 0.2M
2025-01-10 41.17 41.17 40.61 40.93 0.3M
2025-01-08 41.47 41.79 41.20 41.72 0.1M
2025-01-07 42.37 42.51 41.57 41.72 0.1M
2025-01-06 42.46 42.64 42.13 42.20 0.1M
2025-01-03 41.82 42.23 41.58 42.19 0.1M
2025-01-02 41.88 42.30 41.41 41.68 0.1M