FTSE RAFI US 1500 Small/Mid Invesco ETF (NQ: PRFZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	24.66	24.66	24.36	24.52	248,151	-0.18(-0.74%)
Oct 30, 2019	24.82	24.82	24.56	24.70	239,424	-0.11(-0.43%)
Oct 29, 2019	24.67	24.86	24.56	24.80	172,652	+0.07(+0.28%)
Oct 28, 2019	24.63	24.83	24.63	24.73	158,453	+0.20(+0.81%)
Oct 25, 2019	24.38	24.62	24.38	24.54	89,072	+0.10(+0.42%)
Oct 24, 2019	24.55	24.55	24.33	24.43	61,931	-0.04(-0.15%)
Oct 23, 2019	24.36	24.47	24.34	24.47	80,250	+0.08(+0.34%)
Oct 22, 2019	24.39	24.50	24.31	24.39	122,586	+0.04(+0.18%)
Oct 21, 2019	24.32	24.50	24.32	24.34	143,496	+0.21(+0.88%)
Oct 18, 2019	24.13	24.25	23.96	24.13	192,990	-0.07(-0.27%)
Oct 17, 2019	24.04	24.23	24.04	24.19	181,076	+0.24(+1.00%)
Oct 16, 2019	23.89	24.06	23.85	23.96	2,950,632	+0.03(+0.11%)
Oct 15, 2019	23.76	24.03	23.72	23.93	902,728	+0.21(+0.91%)
Oct 14, 2019	23.74	23.75	23.63	23.71	170,430	-0.08(-0.33%)
Oct 11, 2019	23.71	24.04	23.71	23.79	373,256	+0.41(+1.76%)
Oct 10, 2019	23.33	23.50	23.29	23.38	196,659	+0.07(+0.30%)
Oct 09, 2019	23.38	23.40	23.23	23.31	260,457	+0.11(+0.48%)
Oct 08, 2019	23.36	23.40	23.15	23.20	344,334	-0.39(-1.67%)
Oct 07, 2019	23.54	23.74	23.45	23.60	202,560	+0.00(+0.02%)
Oct 04, 2019	23.40	23.60	23.30	23.59	147,923	+0.24(+1.04%)
Oct 03, 2019	23.21	23.37	22.95	23.35	448,008	+0.06(+0.25%)
Oct 02, 2019	23.37	23.37	23.11	23.29	384,724	-0.23(-0.98%)
Oct 01, 2019	24.04	24.24	23.50	23.52	408,280	-0.42(-1.75%)
Sep 30, 2019	23.93	24.07	23.88	23.94	818,926	+0.02(+0.10%)
Sep 27, 2019	24.12	24.19	23.83	23.91	227,983	-0.15(-0.63%)
Sep 26, 2019	24.26	24.26	23.99	24.07	409,314	-0.22(-0.90%)
Sep 25, 2019	23.97	24.33	23.95	24.29	434,652	+0.29(+1.20%)
Sep 24, 2019	24.32	24.39	23.93	24.00	581,558	-0.29(-1.18%)
Sep 23, 2019	24.15	24.35	24.06	24.28	136,705	+0.01(+0.06%)
Sep 20, 2019	24.35	24.45	24.20	24.27	328,605	-0.03(-0.12%)
Sep 19, 2019	24.49	24.61	24.30	24.30	505,243	-0.14(-0.55%)
Sep 18, 2019	24.55	24.57	24.26	24.43	329,222	-0.15(-0.61%)
Sep 17, 2019	24.54	24.59	24.44	24.58	303,422	-0.09(-0.36%)
Sep 16, 2019	24.61	24.79	24.57	24.67	235,521	+0.06(+0.24%)
Sep 13, 2019	24.63	24.83	24.60	24.61	415,276	+0.05(+0.21%)
Sep 12, 2019	24.54	24.64	24.30	24.56	486,091	+0.02(+0.10%)
Sep 11, 2019	24.14	24.54	24.03	24.54	184,534	+0.47(+1.95%)
Sep 10, 2019	23.71	24.07	23.63	24.07	277,267	+0.34(+1.44%)
Sep 09, 2019	23.46	23.74	23.41	23.72	312,595	+0.35(+1.50%)
Sep 06, 2019	23.43	23.52	23.36	23.37	188,230	-0.02(-0.08%)
Sep 05, 2019	23.19	23.59	23.19	23.39	671,545	+0.44(+1.93%)
Sep 04, 2019	22.92	22.99	22.86	22.95	145,676	+0.22(+0.95%)
Sep 03, 2019	22.88	22.93	22.64	22.73	413,362	-0.32(-1.39%)
Aug 30, 2019	23.18	23.18	22.96	23.05	137,716	-0.01(-0.05%)
Aug 29, 2019	22.92	23.12	22.92	23.06	872,579	+0.37(+1.65%)
Aug 28, 2019	22.35	22.80	22.35	22.69	278,251	+0.25(+1.12%)
Aug 27, 2019	22.86	22.86	22.41	22.44	275,778	-0.27(-1.18%)
Aug 26, 2019	22.77	22.77	22.58	22.71	467,427	+0.17(+0.78%)
Aug 23, 2019	23.09	23.19	22.47	22.53	308,399	-0.68(-2.93%)
Aug 22, 2019	23.28	23.37	23.11	23.21	182,944	-0.02(-0.11%)
Aug 21, 2019	23.25	23.27	23.17	23.24	159,995	+0.18(+0.79%)
Aug 20, 2019	23.15	23.15	23.06	23.06	127,751	-0.15(-0.65%)
Aug 19, 2019	23.21	23.31	23.18	23.21	221,872	+0.25(+1.09%)
Aug 16, 2019	22.60	22.98	22.57	22.95	287,662	+0.47(+2.09%)
Aug 15, 2019	22.64	22.64	22.39	22.49	496,683	-0.09(-0.39%)
Aug 14, 2019	22.85	23.00	22.53	22.57	407,529	-0.66(-2.85%)
Aug 13, 2019	22.97	23.52	22.97	23.24	149,935	+0.20(+0.85%)
Aug 12, 2019	23.20	23.20	23.00	23.04	136,349	-0.30(-1.28%)
Aug 09, 2019	23.52	23.52	23.28	23.34	238,212	-0.27(-1.12%)
Aug 08, 2019	23.28	23.63	23.28	23.60	176,154	+0.46(+1.99%)
Aug 07, 2019	22.86	23.18	22.75	23.14	719,486	+0.02(+0.10%)
Aug 06, 2019	23.11	23.17	22.86	23.12	993,924	+0.19(+0.81%)
Aug 05, 2019	23.21	23.21	22.70	22.93	1,371,411	-0.71(-3.00%)
Aug 02, 2019	23.78	23.78	23.44	23.64	300,423	-0.22(-0.93%)

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.