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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	24.03	24.06	23.77	23.90	250,424	+0.02(+0.09%)
Mar 28, 2019	23.71	23.90	23.62	23.87	195,854	+0.21(+0.89%)
Mar 27, 2019	23.68	23.77	23.42	23.66	177,652	-0.05(-0.20%)
Mar 26, 2019	23.64	23.83	23.55	23.71	291,779	+0.24(+1.01%)
Mar 25, 2019	23.38	23.63	23.21	23.47	522,111	+0.08(+0.35%)
Mar 22, 2019	24.07	24.08	23.39	23.39	153,245	-0.86(-3.54%)
Mar 21, 2019	24.07	24.37	24.07	24.25	231,533	+0.28(+1.15%)
Mar 20, 2019	24.14	24.29	23.85	23.97	185,426	-0.18(-0.75%)
Mar 19, 2019	24.43	24.43	24.11	24.16	231,960	-0.14(-0.59%)
Mar 18, 2019	24.19	24.36	24.10	24.30	207,147	+0.16(+0.65%)
Mar 15, 2019	24.18	24.32	24.10	24.14	145,964	+0.01(+0.05%)
Mar 14, 2019	24.20	24.21	24.10	24.13	73,473	-0.09(-0.37%)
Mar 13, 2019	24.20	24.32	24.20	24.22	182,433	+0.11(+0.47%)
Mar 12, 2019	24.12	24.19	24.04	24.11	205,729	+0.01(+0.05%)
Mar 11, 2019	23.83	24.09	23.82	24.09	269,953	+0.36(+1.51%)
Mar 08, 2019	23.61	23.75	23.61	23.73	359,831	-0.04(-0.17%)
Mar 07, 2019	24.00	24.02	23.74	23.78	297,948	-0.25(-1.06%)
Mar 06, 2019	24.43	24.43	24.00	24.03	130,517	-0.40(-1.63%)
Mar 05, 2019	24.62	24.62	24.43	24.43	226,201	-0.14(-0.58%)
Mar 04, 2019	24.86	24.86	24.42	24.57	395,418	-0.22(-0.87%)
Mar 01, 2019	24.81	24.85	24.61	24.79	220,817	+0.16(+0.63%)
Feb 28, 2019	24.71	24.73	24.59	24.63	112,076	-0.07(-0.30%)
Feb 27, 2019	24.62	24.73	24.58	24.70	213,091	+0.03(+0.11%)
Feb 26, 2019	24.84	24.85	24.67	24.68	159,539	-0.21(-0.86%)
Feb 25, 2019	25.07	25.10	24.88	24.89	427,749	-0.04(-0.17%)
Feb 22, 2019	24.82	24.95	24.82	24.93	189,272	+0.18(+0.72%)
Feb 21, 2019	24.78	24.81	24.65	24.75	201,943	-0.07(-0.29%)
Feb 20, 2019	24.68	24.87	24.68	24.82	230,741	+0.14(+0.57%)
Feb 19, 2019	24.52	24.75	24.52	24.68	259,351	+0.07(+0.30%)
Feb 15, 2019	24.39	24.63	24.38	24.61	256,640	+0.33(+1.36%)
Feb 14, 2019	24.13	24.36	24.10	24.28	449,933	+0.06(+0.23%)
Feb 13, 2019	24.19	24.27	24.13	24.22	123,385	+0.09(+0.36%)
Feb 12, 2019	23.99	24.14	23.99	24.14	163,249	+0.30(+1.28%)
Feb 11, 2019	23.67	23.83	23.62	23.83	240,268	+0.22(+0.92%)
Feb 08, 2019	23.49	23.63	23.46	23.61	213,866	+0.02(+0.06%)
Feb 07, 2019	23.70	23.74	23.43	23.60	692,554	-0.20(-0.86%)
Feb 06, 2019	23.83	23.87	23.73	23.80	184,845	-0.06(-0.27%)
Feb 05, 2019	23.82	23.91	23.72	23.87	233,489	+0.07(+0.29%)
Feb 04, 2019	23.58	23.80	23.54	23.80	310,871	+0.24(+1.00%)
Feb 01, 2019	23.55	23.63	23.47	23.56	1,113,711	+0.02(+0.10%)
Jan 31, 2019	23.34	23.56	23.32	23.54	332,787	+0.19(+0.80%)
Jan 30, 2019	23.19	23.44	23.06	23.35	433,005	+0.21(+0.91%)
Jan 29, 2019	23.21	23.21	23.08	23.14	295,237	-0.03(-0.14%)
Jan 28, 2019	23.06	23.22	23.00	23.17	482,895	-0.10(-0.44%)
Jan 25, 2019	23.18	23.33	23.18	23.28	207,985	+0.25(+1.07%)
Jan 24, 2019	22.89	23.08	22.86	23.03	319,854	+0.13(+0.56%)
Jan 23, 2019	22.99	23.11	22.74	22.90	243,492	-0.04(-0.18%)
Jan 22, 2019	23.12	23.23	22.83	22.94	461,043	-0.37(-1.58%)
Jan 18, 2019	23.21	23.41	23.13	23.31	614,332	+0.25(+1.10%)
Jan 17, 2019	22.78	23.12	22.78	23.06	366,509	+0.19(+0.81%)
Jan 16, 2019	22.76	22.95	22.76	22.87	204,633	+0.15(+0.67%)
Jan 15, 2019	22.65	22.74	22.54	22.72	208,087	+0.13(+0.60%)
Jan 14, 2019	22.63	22.76	22.58	22.58	216,887	-0.22(-0.95%)
Jan 11, 2019	22.68	22.83	22.64	22.80	249,154	+0.04(+0.17%)
Jan 10, 2019	22.53	22.78	22.47	22.76	276,070	+0.06(+0.25%)
Jan 09, 2019	22.61	22.76	22.53	22.71	373,956	+0.21(+0.93%)
Jan 08, 2019	22.34	22.51	22.18	22.50	488,905	+0.34(+1.52%)
Jan 07, 2019	21.85	22.28	21.77	22.16	734,664	+0.34(+1.57%)
Jan 04, 2019	21.36	21.88	21.36	21.82	487,616	+0.71(+3.36%)
Jan 03, 2019	21.29	21.41	20.98	21.11	704,605	-0.30(-1.41%)

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.