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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	33.57	33.60	33.30	33.45	105,398	+0.07(+0.21%)
Nov 29, 2023	33.43	33.86	33.36	33.38	233,625	+0.18(+0.54%)
Nov 28, 2023	33.29	33.40	33.06	33.20	88,095	-0.12(-0.36%)
Nov 27, 2023	33.29	33.37	33.09	33.32	92,152	-0.08(-0.24%)
Nov 24, 2023	33.18	33.46	33.17	33.40	38,721	+0.21(+0.63%)
Nov 22, 2023	33.18	33.40	33.09	33.19	126,016	+0.18(+0.54%)
Nov 21, 2023	33.19	33.23	33.00	33.02	69,929	-0.38(-1.13%)
Nov 20, 2023	33.28	33.42	33.09	33.39	95,293	+0.23(+0.69%)
Nov 17, 2023	33.04	33.20	32.99	33.16	71,622	+0.38(+1.15%)
Nov 16, 2023	33.19	33.20	32.65	32.79	93,503	-0.53(-1.58%)
Nov 15, 2023	33.19	33.74	33.19	33.31	143,790	+0.11(+0.33%)
Nov 14, 2023	32.51	33.20	32.51	33.20	158,321	+1.62(+5.13%)
Nov 13, 2023	31.40	31.69	31.34	31.58	161,207	+0.01(+0.03%)
Nov 10, 2023	31.45	31.65	31.16	31.57	197,512	+0.27(+0.86%)
Nov 09, 2023	31.88	31.89	31.23	31.31	152,317	-0.44(-1.38%)
Nov 08, 2023	32.03	32.07	31.62	31.74	135,362	-0.27(-0.84%)
Nov 07, 2023	31.99	32.14	31.84	32.01	158,062	-0.16(-0.49%)
Nov 06, 2023	32.56	32.56	31.95	32.17	162,212	-0.32(-0.98%)
Nov 03, 2023	32.14	32.69	32.11	32.49	125,555	+0.83(+2.61%)
Nov 02, 2023	31.19	31.67	31.19	31.66	166,025	+0.89(+2.88%)
Nov 01, 2023	30.61	30.80	30.39	30.78	148,977	+0.12(+0.39%)
Oct 31, 2023	30.51	30.71	30.39	30.66	170,413	+0.25(+0.82%)
Oct 30, 2023	30.48	30.66	30.17	30.41	485,169	+0.20(+0.66%)
Oct 27, 2023	30.67	30.67	30.12	30.21	374,654	-0.33(-1.07%)
Oct 26, 2023	30.50	30.80	30.33	30.54	376,175	+0.08(+0.26%)
Oct 25, 2023	30.76	30.76	30.39	30.46	1,401,430	-0.51(-1.64%)
Oct 24, 2023	31.01	31.24	30.82	30.97	227,189	+0.18(+0.58%)
Oct 23, 2023	30.92	31.21	30.70	30.79	499,583	-0.25(-0.80%)
Oct 20, 2023	31.42	31.44	31.03	31.04	432,668	-0.36(-1.14%)
Oct 19, 2023	31.80	32.07	31.37	31.39	297,073	-0.51(-1.59%)
Oct 18, 2023	32.44	32.44	31.87	31.90	106,144	-0.73(-2.23%)
Oct 17, 2023	32.03	32.87	32.03	32.63	148,043	+0.41(+1.27%)
Oct 16, 2023	31.97	32.29	31.89	32.22	120,763	+0.49(+1.54%)
Oct 13, 2023	32.23	32.25	31.64	31.73	116,009	-0.35(-1.08%)
Oct 12, 2023	32.81	32.81	31.90	32.08	56,991	-0.66(-2.01%)
Oct 11, 2023	32.81	32.94	32.52	32.74	60,934	+0.01(+0.03%)
Oct 10, 2023	32.46	32.94	32.46	32.73	65,020	+0.40(+1.23%)
Oct 09, 2023	32.00	32.42	31.92	32.33	681,624	+0.22(+0.68%)
Oct 06, 2023	31.60	32.29	31.53	32.11	461,500	+0.29(+0.91%)
Oct 05, 2023	31.79	31.93	31.60	31.82	456,887	-0.03(-0.09%)
Oct 04, 2023	31.79	31.91	31.48	31.85	251,568	+0.08(+0.25%)
Oct 03, 2023	32.18	32.23	31.67	31.77	343,127	-0.63(-1.93%)
Oct 02, 2023	32.71	32.82	32.26	32.40	153,878	-0.41(-1.24%)
Sep 29, 2023	33.18	33.18	32.76	32.81	63,694	-0.07(-0.21%)
Sep 28, 2023	32.53	33.05	32.53	32.88	112,885	+0.35(+1.08%)
Sep 27, 2023	32.47	32.69	32.26	32.52	103,155	+0.28(+0.88%)
Sep 26, 2023	32.51	32.73	32.24	32.24	124,851	-0.47(-1.43%)
Sep 25, 2023	32.41	32.76	32.62	32.71	201,502	+0.13(+0.40%)
Sep 22, 2023	32.82	32.89	32.56	32.58	276,938	-0.10(-0.30%)
Sep 21, 2023	32.99	32.99	32.68	32.68	333,715	-0.52(-1.56%)
Sep 20, 2023	33.59	33.79	33.18	33.19	107,134	-0.24(-0.71%)
Sep 19, 2023	33.60	33.67	33.29	33.43	132,721	-0.12(-0.36%)
Sep 18, 2023	33.76	33.77	33.55	33.55	149,648	-0.23(-0.67%)
Sep 15, 2023	34.03	34.03	33.65	33.78	62,022	-0.35(-1.02%)
Sep 14, 2023	33.88	34.17	33.86	34.12	88,416	+0.52(+1.56%)
Sep 13, 2023	33.85	33.85	33.49	33.60	84,575	-0.19(-0.56%)
Sep 12, 2023	33.76	34.01	33.76	33.79	95,150	-0.06(-0.18%)
Sep 11, 2023	33.97	34.07	33.82	33.85	75,922	+0.09(+0.26%)
Sep 08, 2023	33.88	33.88	33.67	33.76	69,921	-0.06(-0.18%)
Sep 07, 2023	33.88	33.88	33.65	33.82	158,708	-0.32(-0.93%)
Sep 06, 2023	34.34	34.48	33.95	34.13	50,474	-0.16(-0.46%)
Sep 05, 2023	34.91	34.91	34.28	34.29	63,027	-0.79(-2.26%)

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.