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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.25	21.26	20.95	21.26	1,270,904	+0.13(+0.61%)
Dec 28, 2018	21.03	21.42	20.95	21.13	2,736,427	+0.10(+0.48%)
Dec 27, 2018	20.66	21.03	20.35	21.03	1,642,588	+0.05(+0.26%)
Dec 26, 2018	20.12	20.98	20.03	20.97	1,325,317	+0.92(+4.57%)
Dec 24, 2018	20.33	20.45	20.06	20.06	1,559,089	-0.41(-1.98%)
Dec 21, 2018	21.08	21.17	20.44	20.46	3,831,410	-0.48(-2.29%)
Dec 20, 2018	21.23	21.34	20.72	20.94	2,346,120	-0.33(-1.57%)
Dec 19, 2018	21.71	21.95	21.18	21.28	1,198,809	-0.42(-1.91%)
Dec 18, 2018	21.89	22.03	21.65	21.69	1,523,871	-0.03(-0.15%)
Dec 17, 2018	22.16	22.31	21.63	21.73	3,085,671	-0.50(-2.27%)
Dec 14, 2018	22.37	22.61	22.16	22.23	1,663,214	-0.32(-1.44%)
Dec 13, 2018	22.94	22.97	22.51	22.55	1,017,413	-0.31(-1.36%)
Dec 12, 2018	22.92	23.16	22.86	22.86	855,292	+0.20(+0.89%)
Dec 11, 2018	23.03	23.08	22.53	22.66	684,706	-0.05(-0.22%)
Dec 10, 2018	22.82	22.90	22.40	22.71	3,319,326	-0.11(-0.48%)
Dec 07, 2018	23.23	23.44	22.72	22.82	455,020	-0.41(-1.75%)
Dec 06, 2018	23.07	23.24	22.69	23.23	2,560,415	-0.09(-0.38%)
Dec 04, 2018	24.23	24.28	23.26	23.32	603,828	-0.99(-4.07%)
Dec 03, 2018	24.37	24.38	24.01	24.31	506,469	+0.19(+0.80%)
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%)

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.