FTSE RAFI US 1000 Invesco ETF (NY: PRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.95	20.06	19.72	20.03	736,468	-0.02(-0.10%)
May 28, 2020	20.36	20.36	20.01	20.05	1,198,741	-0.18(-0.90%)
May 27, 2020	20.08	20.24	19.83	20.24	691,599	+0.48(+2.41%)
May 26, 2020	19.72	19.91	19.72	19.76	744,097	+0.51(+2.63%)
May 22, 2020	19.25	19.26	19.08	19.25	668,386	-0.01(-0.07%)
May 21, 2020	19.31	19.43	19.17	19.27	443,874	-0.07(-0.38%)
May 20, 2020	19.23	19.43	19.23	19.34	677,469	+0.35(+1.85%)
May 19, 2020	19.23	19.30	18.99	18.99	548,892	-0.30(-1.57%)
May 18, 2020	18.98	19.39	18.98	19.29	554,507	+0.86(+4.64%)
May 15, 2020	18.25	18.47	18.17	18.44	1,034,189	+0.01(+0.04%)
May 14, 2020	17.92	18.43	17.70	18.43	5,673,338	+0.26(+1.44%)
May 13, 2020	18.59	18.59	18.00	18.17	1,032,054	-0.47(-2.54%)
May 12, 2020	19.18	19.20	18.64	18.64	708,938	-0.44(-2.32%)
May 11, 2020	19.05	19.20	18.95	19.08	564,946	-0.13(-0.68%)
May 08, 2020	18.98	19.25	18.94	19.22	503,586	+0.48(+2.54%)
May 07, 2020	18.73	18.93	18.70	18.74	801,377	+0.23(+1.25%)
May 06, 2020	18.88	18.91	18.51	18.51	965,070	-0.25(-1.32%)
May 05, 2020	18.91	19.04	18.76	18.76	1,047,962	+0.06(+0.33%)
May 04, 2020	18.53	18.70	18.38	18.70	1,937,451	+0.04(+0.22%)
May 01, 2020	18.91	18.94	18.59	18.66	698,104	-0.62(-3.20%)
Apr 30, 2020	19.46	19.46	19.18	19.27	907,320	-0.37(-1.87%)
Apr 29, 2020	19.49	19.77	19.45	19.64	600,407	+0.55(+2.88%)
Apr 28, 2020	19.29	19.37	19.01	19.09	702,919	+0.10(+0.55%)
Apr 27, 2020	18.65	19.05	18.63	18.98	1,667,470	+0.43(+2.33%)
Apr 24, 2020	18.41	18.61	18.24	18.55	3,006,929	+0.25(+1.37%)
Apr 23, 2020	18.31	18.60	18.27	18.30	5,103,340	+0.08(+0.46%)
Apr 22, 2020	18.27	18.36	18.14	18.22	918,088	+0.31(+1.70%)
Apr 21, 2020	18.04	18.22	17.88	17.91	1,215,847	-0.52(-2.80%)
Apr 20, 2020	18.52	18.79	18.39	18.43	1,781,118	-0.41(-2.19%)
Apr 17, 2020	18.64	18.88	18.50	18.84	2,148,887	+0.69(+3.78%)
Apr 16, 2020	18.28	18.28	17.95	18.16	2,565,502	-0.06(-0.32%)
Apr 15, 2020	18.35	18.35	18.06	18.21	930,510	-0.58(-3.10%)
Apr 14, 2020	18.75	18.92	18.57	18.80	1,313,079	+0.41(+2.21%)
Apr 13, 2020	18.67	18.71	18.17	18.39	4,890,429	-0.32(-1.73%)
Apr 09, 2020	18.60	19.01	18.49	18.71	2,267,759	+0.41(+2.21%)
Apr 08, 2020	17.79	18.39	17.68	18.31	1,184,611	+0.72(+4.08%)
Apr 07, 2020	18.12	18.25	17.59	17.59	1,115,357	+0.11(+0.64%)
Apr 06, 2020	16.96	17.58	16.96	17.48	1,163,625	+1.12(+6.87%)
Apr 03, 2020	16.56	16.69	16.16	16.35	828,864	-0.28(-1.66%)
Apr 02, 2020	16.23	16.80	16.22	16.63	2,121,352	+0.34(+2.07%)
Apr 01, 2020	16.40	16.61	16.14	16.29	2,112,820	-0.81(-4.76%)
Mar 31, 2020	17.36	17.49	17.02	17.11	4,474,835	-0.28(-1.62%)
Mar 30, 2020	17.02	17.44	16.83	17.39	6,772,832	+0.44(+2.61%)
Mar 27, 2020	16.91	17.41	16.76	16.95	1,847,924	-0.56(-3.18%)
Mar 26, 2020	16.69	17.61	16.69	17.50	3,550,241	+0.98(+5.91%)
Mar 25, 2020	16.26	17.20	15.92	16.53	1,440,051	+0.37(+2.27%)
Mar 24, 2020	15.47	16.19	15.47	16.16	2,135,898	+1.47(+9.99%)
Mar 23, 2020	15.20	15.20	14.45	14.69	4,936,179	-0.56(-3.68%)
Mar 20, 2020	16.11	16.28	15.24	15.25	2,317,679	-0.75(-4.67%)
Mar 19, 2020	15.74	16.29	15.31	16.00	4,017,010	+0.07(+0.44%)
Mar 18, 2020	15.88	16.36	15.11	15.93	3,702,665	-1.10(-6.48%)
Mar 17, 2020	16.39	17.13	15.97	17.04	2,443,131	+0.92(+5.68%)
Mar 16, 2020	16.25	17.22	15.76	16.12	4,614,973	-2.13(-11.67%)
Mar 13, 2020	17.74	18.30	16.82	18.25	2,338,942	+1.51(+9.03%)
Mar 12, 2020	17.28	17.88	16.71	16.74	21,019,274	-1.88(-10.11%)
Mar 11, 2020	19.11	19.19	18.44	18.62	2,765,137	-1.07(-5.42%)
Mar 10, 2020	19.49	19.69	18.68	19.69	1,701,316	+0.95(+5.05%)
Mar 09, 2020	18.96	19.42	18.68	18.74	7,355,543	-1.78(-8.68%)
Mar 06, 2020	20.31	20.61	20.10	20.52	1,558,204	-0.42(-2.00%)
Mar 05, 2020	21.18	21.31	20.77	20.94	692,479	-0.78(-3.59%)
Mar 04, 2020	21.29	21.72	21.10	21.72	1,353,135	+0.84(+4.00%)
Mar 03, 2020	21.53	21.78	20.72	20.89	1,274,789	-0.61(-2.85%)

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.