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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	30.93	31.16	30.88	31.12	155,567	-0.13(-0.42%)
Dec 29, 2022	30.75	31.27	30.75	31.25	223,886	+0.75(+2.45%)
Dec 28, 2022	31.10	31.10	30.50	30.50	119,416	-0.61(-1.95%)
Dec 27, 2022	31.24	31.25	30.98	31.10	165,575	-0.11(-0.36%)
Dec 23, 2022	31.00	31.22	30.83	31.22	196,528	+0.25(+0.81%)
Dec 22, 2022	31.14	31.14	30.54	30.97	121,356	-0.46(-1.45%)
Dec 21, 2022	31.21	31.51	31.16	31.42	141,378	+0.50(+1.60%)
Dec 20, 2022	30.71	31.07	30.69	30.93	211,607	+0.14(+0.45%)
Dec 19, 2022	31.17	31.17	30.66	30.79	399,231	-0.25(-0.80%)
Dec 16, 2022	31.03	31.19	30.85	31.04	367,228	-0.25(-0.80%)
Dec 15, 2022	31.66	31.73	31.23	31.29	204,323	-0.74(-2.32%)
Dec 14, 2022	32.29	32.48	31.90	32.03	287,583	-0.20(-0.61%)
Dec 13, 2022	33.02	33.13	32.10	32.23	194,303	+0.21(+0.67%)
Dec 12, 2022	31.74	32.05	31.68	32.01	161,551	+0.35(+1.11%)
Dec 09, 2022	31.89	32.07	31.66	31.66	147,936	-0.41(-1.28%)
Dec 08, 2022	32.10	32.36	31.90	32.07	128,166	+0.18(+0.55%)
Dec 07, 2022	32.06	32.21	31.84	31.90	183,695	-0.20(-0.63%)
Dec 06, 2022	32.45	32.45	31.92	32.10	151,184	-0.39(-1.19%)
Dec 05, 2022	33.17	33.17	32.37	32.48	136,613	-0.85(-2.56%)
Dec 02, 2022	32.75	33.44	32.75	33.34	140,531	+0.13(+0.40%)
Dec 01, 2022	33.31	33.49	33.09	33.21	232,340	+0.05(+0.14%)
Nov 30, 2022	32.46	33.18	32.10	33.16	158,053	+0.77(+2.39%)
Nov 29, 2022	32.34	32.54	32.34	32.39	76,968	+0.08(+0.25%)
Nov 28, 2022	32.56	32.72	32.22	32.31	118,289	-0.61(-1.86%)
Nov 25, 2022	32.77	33.02	32.77	32.92	59,752	+0.08(+0.23%)
Nov 23, 2022	32.73	32.92	32.65	32.84	157,425	+0.02(+0.07%)
Nov 22, 2022	32.67	32.84	32.52	32.82	177,123	+0.35(+1.09%)
Nov 21, 2022	32.42	32.51	32.27	32.46	186,612	-0.10(-0.29%)
Nov 18, 2022	32.76	32.76	32.45	32.56	135,163	+0.16(+0.51%)
Nov 17, 2022	32.07	32.43	32.05	32.40	197,536	-0.16(-0.51%)
Nov 16, 2022	32.91	32.91	32.53	32.56	167,149	-0.57(-1.72%)
Nov 15, 2022	33.16	33.35	32.93	33.13	198,690	+0.49(+1.51%)
Nov 14, 2022	32.85	33.02	32.61	32.64	95,951	-0.34(-1.03%)
Nov 11, 2022	32.82	33.21	32.82	32.98	198,097	+0.25(+0.77%)
Nov 10, 2022	32.23	32.74	32.14	32.73	172,276	+1.66(+5.34%)
Nov 09, 2022	31.65	31.69	31.05	31.07	170,535	-0.80(-2.52%)
Nov 08, 2022	31.92	32.19	31.59	31.87	122,615	+0.04(+0.13%)
Nov 07, 2022	31.82	31.91	31.55	31.83	310,402	+0.30(+0.94%)
Nov 04, 2022	31.61	31.72	31.07	31.53	260,618	+0.43(+1.38%)
Nov 03, 2022	30.83	31.31	30.70	31.11	402,308	-0.12(-0.38%)
Nov 02, 2022	32.04	32.29	31.20	31.22	284,090	-0.93(-2.90%)
Nov 01, 2022	32.33	32.33	32.02	32.16	416,996	+0.17(+0.52%)
Oct 31, 2022	31.88	32.12	31.74	31.99	219,833	+0.07(+0.22%)
Oct 28, 2022	31.51	31.93	31.25	31.92	300,233	+0.64(+2.05%)
Oct 27, 2022	31.64	31.73	31.25	31.28	257,258	+0.05(+0.14%)
Oct 26, 2022	31.20	31.73	31.14	31.23	171,490	+0.10(+0.31%)
Oct 25, 2022	30.45	31.21	30.45	31.14	193,685	+0.77(+2.52%)
Oct 24, 2022	30.33	30.42	30.07	30.37	491,130	+0.16(+0.55%)
Oct 21, 2022	29.59	30.23	29.48	30.21	401,547	+0.66(+2.24%)
Oct 20, 2022	29.87	30.19	29.44	29.54	147,302	-0.33(-1.11%)
Oct 19, 2022	30.06	30.17	29.59	29.88	169,334	-0.42(-1.39%)
Oct 18, 2022	30.54	30.75	30.07	30.30	315,407	+0.35(+1.16%)
Oct 17, 2022	29.63	30.00	29.63	29.95	319,671	+0.84(+2.89%)
Oct 14, 2022	29.98	30.12	29.08	29.11	281,909	-0.67(-2.26%)
Oct 13, 2022	28.52	29.86	28.35	29.78	439,380	+0.65(+2.24%)
Oct 12, 2022	29.20	29.26	28.89	29.13	165,274	-0.06(-0.21%)
Oct 11, 2022	28.94	29.49	28.79	29.19	298,308	-0.03(-0.12%)
Oct 10, 2022	29.43	29.49	29.05	29.22	256,170	-0.10(-0.33%)
Oct 07, 2022	29.88	29.88	29.22	29.32	298,819	-0.75(-2.50%)
Oct 06, 2022	30.06	30.44	29.94	30.07	203,501	-0.19(-0.62%)
Oct 05, 2022	29.96	30.33	29.74	30.26	266,077	-0.16(-0.54%)
Oct 04, 2022	29.83	30.44	29.83	30.42	322,751	+1.12(+3.83%)

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.