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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	23.93	24.14	23.93	24.12	241,746	+0.10(+0.43%)
Nov 29, 2018	24.01	24.15	23.82	24.01	222,557	-0.09(-0.38%)
Nov 28, 2018	23.61	24.11	23.42	24.10	464,459	+0.57(+2.42%)
Nov 27, 2018	23.56	23.69	23.49	23.53	333,878	-0.14(-0.61%)
Nov 26, 2018	23.67	23.78	23.53	23.68	248,257	+0.23(+0.96%)
Nov 23, 2018	23.26	23.61	23.26	23.45	426,547	-0.02(-0.10%)
Nov 21, 2018		23.47	23.47	23.47	0	+0.28(+1.20%)
Nov 20, 2018	23.34	23.53	23.13	23.20	1,750,420	-0.45(-1.92%)
Nov 19, 2018	24.03	24.06	23.59	23.65	277,675	-0.42(-1.72%)
Nov 16, 2018	23.87	24.12	23.82	24.06	426,547	+0.02(+0.09%)
Nov 15, 2018	23.64	24.06	23.56	24.04	1,247,324	+0.27(+1.15%)
Nov 14, 2018	24.10	24.19	23.63	23.77	396,603	-0.14(-0.60%)
Nov 13, 2018	24.15	24.28	23.88	23.91	477,508	-0.08(-0.35%)
Nov 12, 2018	24.39	24.43	23.97	24.00	757,170	-0.44(-1.78%)
Nov 09, 2018	24.68	24.68	24.26	24.43	263,234	-0.40(-1.63%)
Nov 08, 2018	24.76	24.96	24.76	24.84	230,325	-0.07(-0.27%)
Nov 07, 2018	24.68	24.90	24.55	24.90	162,824	+0.34(+1.39%)
Nov 06, 2018	24.37	24.59	24.37	24.56	178,752	+0.13(+0.52%)
Nov 05, 2018	24.46	24.52	24.22	24.44	533,560	+0.01(+0.05%)
Nov 02, 2018	24.39	24.52	24.19	24.42	572,670	+0.11(+0.45%)
Nov 01, 2018	23.98	24.36	23.98	24.31	312,271	+0.45(+1.88%)
Oct 31, 2018	24.10	24.12	23.86	23.87	304,965	+0.06(+0.24%)
Oct 30, 2018	23.29	23.83	23.29	23.81	332,100	+0.49(+2.10%)
Oct 29, 2018	23.73	23.89	23.07	23.32	956,729	-0.12(-0.49%)
Oct 26, 2018	23.42	23.73	23.05	23.43	658,087	-0.25(-1.06%)
Oct 25, 2018	23.40	23.79	23.34	23.69	801,689	+0.44(+1.87%)
Oct 24, 2018	24.07	24.13	23.24	23.25	219,935	-0.83(-3.44%)
Oct 23, 2018	23.96	24.25	23.69	24.08	2,073,065	-0.22(-0.92%)
Oct 22, 2018	24.39	24.49	24.25	24.30	177,221	-0.03(-0.12%)
Oct 19, 2018	24.67	24.76	24.27	24.33	228,315	-0.24(-0.97%)
Oct 18, 2018	24.86	24.97	24.50	24.57	160,804	-0.48(-1.91%)
Oct 17, 2018	25.05	25.07	24.79	25.05	197,098	-0.10(-0.40%)
Oct 16, 2018	24.68	25.18	24.52	25.15	274,038	+0.63(+2.57%)
Oct 15, 2018	24.38	24.68	24.26	24.52	879,338	+0.13(+0.52%)
Oct 12, 2018	24.70	24.70	24.14	24.39	1,040,046	+0.02(+0.08%)
Oct 11, 2018	24.76	24.92	24.37	24.37	899,897	-0.49(-1.98%)
Oct 10, 2018	25.50	25.50	24.84	24.86	846,101	-0.70(-2.74%)
Oct 09, 2018	25.66	25.77	25.55	25.56	158,875	-0.10(-0.37%)
Oct 08, 2018	25.61	25.69	25.46	25.66	426,354	-0.02(-0.09%)
Oct 05, 2018	25.89	26.00	25.47	25.68	432,994	-0.22(-0.85%)
Oct 04, 2018	26.12	26.13	25.84	25.90	477,846	-0.30(-1.15%)
Oct 03, 2018	26.02	26.29	26.00	26.20	246,500	+0.23(+0.89%)
Oct 02, 2018	26.19	26.24	25.93	25.97	531,369	-0.23(-0.89%)
Oct 01, 2018	26.60	26.60	26.12	26.20	380,557	-0.28(-1.05%)
Sep 28, 2018	26.32	26.53	26.32	26.48	149,882	+0.09(+0.35%)
Sep 27, 2018	26.39	26.48	26.36	26.39	175,196	+0.03(+0.11%)
Sep 26, 2018	26.58	26.63	26.32	26.36	127,776	-0.22(-0.83%)
Sep 25, 2018	26.59	26.63	26.54	26.58	103,128	+0.08(+0.29%)
Sep 24, 2018	26.57	26.62	26.40	26.51	270,766	-0.14(-0.54%)
Sep 21, 2018	26.77	26.85	26.62	26.65	295,664	-0.08(-0.30%)
Sep 20, 2018	26.62	26.73	26.57	26.73	116,677	+0.22(+0.82%)
Sep 19, 2018	26.63	26.73	26.44	26.51	127,361	-0.10(-0.38%)
Sep 18, 2018	26.56	26.68	26.55	26.61	69,053	+0.09(+0.36%)
Sep 17, 2018	26.78	26.78	26.52	26.52	119,859	-0.24(-0.91%)
Sep 14, 2018	26.68	26.82	26.65	26.76	154,025	+0.11(+0.40%)
Sep 13, 2018	26.73	26.76	26.62	26.66	101,484	-0.00(-0.01%)
Sep 12, 2018	26.68	26.71	26.47	26.66	137,346	-0.02(-0.06%)
Sep 11, 2018	26.59	26.74	26.53	26.68	96,314	+0.02(+0.09%)
Sep 10, 2018	26.75	26.77	26.62	26.65	106,380	+0.02(+0.06%)
Sep 07, 2018	26.61	26.75	26.55	26.63	281,123	-0.07(-0.26%)
Sep 06, 2018	26.89	26.95	26.68	26.70	118,615	-0.17(-0.63%)
Sep 05, 2018	26.92	26.92	26.70	26.87	220,752	-0.10(-0.37%)

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.