Skip to main content

FTSE RAFI US 1000 Invesco ETF (NY: PRF )

37.64 -0.18 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.50 33.57 33.39 33.51 257,230 +0.10(+0.30%)
Jul 28, 2023 33.42 33.49 33.30 33.41 174,617 +0.21(+0.62%)
Jul 27, 2023 33.59 33.60 33.14 33.20 279,710 -0.19(-0.56%)
Jul 26, 2023 33.27 33.48 33.27 33.39 177,036 +0.12(+0.36%)
Jul 25, 2023 33.23 33.38 33.20 33.27 279,228 +0.00(+0.00%)
Jul 24, 2023 33.16 33.35 33.16 33.27 258,052 +0.16(+0.48%)
Jul 21, 2023 33.21 33.21 33.04 33.11 192,063 +0.02(+0.06%)
Jul 20, 2023 33.05 33.16 33.04 33.09 261,626 +0.01(+0.03%)
Jul 19, 2023 32.96 33.13 32.96 33.08 561,450 +0.21(+0.63%)
Jul 18, 2023 32.61 32.91 32.61 32.88 345,091 +0.28(+0.85%)
Jul 17, 2023 32.51 32.69 32.48 32.60 232,510 +0.02(+0.05%)
Jul 14, 2023 32.83 32.83 32.55 32.58 235,344 -0.20(-0.61%)
Jul 13, 2023 32.73 32.83 32.70 32.78 241,846 +0.17(+0.53%)
Jul 12, 2023 32.70 32.75 32.57 32.61 350,218 +0.17(+0.52%)
Jul 11, 2023 32.18 32.47 32.18 32.44 409,649 +0.33(+1.01%)
Jul 10, 2023 31.97 32.15 31.97 32.11 213,640 +0.13(+0.41%)
Jul 07, 2023 31.90 32.27 31.90 31.98 312,573 +0.04(+0.12%)
Jul 06, 2023 31.97 31.98 31.75 31.94 213,427 -0.32(-0.98%)
Jul 05, 2023 32.24 32.36 32.21 32.26 216,957 -0.12(-0.37%)
Jul 03, 2023 32.23 32.41 32.21 32.38 114,895 +0.12(+0.36%)
Jun 30, 2023 32.16 32.33 32.14 32.26 293,669 +0.29(+0.90%)
Jun 29, 2023 31.77 31.98 31.77 31.98 303,113 +0.21(+0.65%)
Jun 28, 2023 31.73 31.79 31.64 31.77 216,394 -0.02(-0.06%)
Jun 27, 2023 31.49 31.82 31.49 31.79 217,322 +0.31(+0.99%)
Jun 26, 2023 31.37 31.56 31.37 31.48 250,657 +0.08(+0.26%)
Jun 23, 2023 31.43 31.51 31.34 31.39 303,220 -0.23(-0.72%)
Jun 22, 2023 31.59 31.64 31.51 31.62 480,497 -0.06(-0.18%)
Jun 21, 2023 31.67 31.80 31.61 31.68 333,500 -0.07(-0.22%)
Jun 20, 2023 31.90 31.90 31.70 31.75 334,829 -0.28(-0.86%)
Jun 16, 2023 32.21 32.21 32.01 32.02 416,283 -0.08(-0.24%)
Jun 15, 2023 31.68 32.17 31.68 32.10 241,656 +1.47(+4.81%)
May 08, 2023 30.71 30.71 30.56 30.63 457,948 -0.01(-0.05%)
May 05, 2023 30.39 30.72 30.37 30.64 200,898 +0.55(+1.82%)
May 04, 2023 30.30 30.30 29.96 30.10 643,533 -0.32(-1.05%)
May 03, 2023 30.68 30.80 30.38 30.41 198,901 -0.22(-0.70%)
May 02, 2023 31.02 31.02 30.40 30.63 415,326 -0.49(-1.57%)
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.