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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	17.13	17.32	16.80	17.04	1,005,963	-0.09(-0.55%)
Mar 30, 2020	16.88	17.14	16.59	17.13	5,185,377	+0.33(+1.95%)
Mar 27, 2020	16.96	17.29	16.64	16.80	1,078,683	-0.73(-4.15%)
Mar 26, 2020	16.73	17.65	16.73	17.53	1,149,940	+0.98(+5.94%)
Mar 25, 2020	16.37	17.19	15.98	16.55	1,052,464	+0.24(+1.48%)
Mar 24, 2020	15.70	16.31	15.67	16.31	1,008,314	+1.20(+7.93%)
Mar 23, 2020	15.33	15.38	14.55	15.11	1,875,366	-0.19(-1.27%)
Mar 20, 2020	16.08	16.42	15.24	15.30	635,138	-0.62(-3.90%)
Mar 19, 2020	14.96	16.17	14.66	15.93	1,419,781	+0.73(+4.82%)
Mar 18, 2020	15.84	16.22	14.64	15.19	895,608	-1.51(-9.03%)
Mar 17, 2020	16.33	16.96	15.62	16.70	2,451,644	+0.89(+5.64%)
Mar 16, 2020	16.40	17.16	15.74	15.81	2,114,630	-2.54(-13.83%)
Mar 13, 2020	17.89	18.36	17.00	18.35	1,537,203	+1.27(+7.44%)
Mar 12, 2020	17.78	18.29	16.84	17.08	5,183,129	-2.14(-11.15%)
Mar 11, 2020	19.88	20.05	18.99	19.22	3,724,764	-1.20(-5.89%)
Mar 10, 2020	20.42	20.48	19.51	20.43	861,635	+0.60(+3.01%)
Mar 09, 2020	20.27	20.72	19.77	19.83	8,156,298	-2.12(-9.66%)
Mar 06, 2020	21.65	22.13	21.47	21.95	2,965,209	-0.40(-1.81%)
Mar 05, 2020	22.65	22.78	22.13	22.36	394,893	-0.85(-3.66%)
Mar 04, 2020	23.01	23.21	22.68	23.20	392,129	+0.58(+2.58%)
Mar 03, 2020	23.07	23.51	22.38	22.62	488,112	-0.48(-2.08%)
Mar 02, 2020	22.63	23.10	22.33	23.10	1,452,367	+0.52(+2.32%)
Feb 28, 2020	22.07	22.65	22.07	22.58	5,622,872	-0.23(-1.01%)
Feb 27, 2020	23.19	23.68	22.80	22.81	2,917,130	-0.87(-3.69%)
Feb 26, 2020	24.11	24.23	23.64	23.68	1,253,464	-0.32(-1.34%)
Feb 25, 2020	24.93	24.93	23.97	24.00	685,163	-0.90(-3.61%)
Feb 24, 2020	24.90	24.96	24.74	24.90	404,837	-0.72(-2.80%)
Feb 21, 2020	25.80	25.80	25.59	25.62	155,091	-0.31(-1.18%)
Feb 20, 2020	25.79	25.96	25.64	25.92	93,429	+0.10(+0.38%)
Feb 19, 2020	25.81	25.91	25.75	25.83	90,364	+0.10(+0.39%)
Feb 18, 2020	25.73	25.82	25.58	25.73	168,986	-0.09(-0.37%)
Feb 14, 2020	25.95	25.95	25.76	25.82	96,536	-0.09(-0.37%)
Feb 13, 2020	25.77	25.95	25.75	25.92	113,217	+0.05(+0.18%)
Feb 12, 2020	25.82	25.89	25.79	25.87	439,274	+0.20(+0.79%)
Feb 11, 2020	25.58	25.82	25.58	25.67	115,411	+0.23(+0.89%)
Feb 10, 2020	25.28	25.44	25.28	25.44	130,741	+0.09(+0.36%)
Feb 07, 2020	25.53	25.53	25.28	25.35	120,802	-0.31(-1.19%)
Feb 06, 2020	25.85	25.85	25.64	25.65	170,965	-0.06(-0.25%)
Feb 05, 2020	25.56	25.75	25.49	25.72	225,205	+0.42(+1.64%)
Feb 04, 2020	25.27	25.42	25.27	25.30	134,117	+0.29(+1.17%)
Feb 03, 2020	24.95	25.13	24.95	25.01	203,940	+0.19(+0.77%)
Jan 31, 2020	25.26	25.26	24.75	24.82	645,161	-0.58(-2.30%)
Jan 30, 2020	25.20	25.40	25.11	25.40	179,616	+0.03(+0.13%)
Jan 29, 2020	25.60	25.60	25.37	25.37	96,869	-0.17(-0.68%)
Jan 28, 2020	25.51	25.63	25.48	25.54	144,499	+0.18(+0.73%)
Jan 27, 2020	25.28	25.50	25.20	25.36	397,082	-0.36(-1.40%)
Jan 24, 2020	26.10	26.10	25.58	25.72	278,532	-0.32(-1.23%)
Jan 23, 2020	25.96	26.09	25.75	26.04	161,438	+0.02(+0.07%)
Jan 22, 2020	26.17	26.18	25.97	26.02	135,035	+0.01(+0.05%)
Jan 21, 2020	26.16	26.16	26.00	26.01	164,582	-0.26(-0.98%)
Jan 17, 2020	26.41	26.41	26.25	26.27	178,302	-0.07(-0.25%)
Jan 16, 2020	26.17	26.36	26.17	26.33	146,894	+0.32(+1.22%)
Jan 15, 2020	25.91	26.10	25.91	26.02	194,577	+0.07(+0.27%)
Jan 14, 2020	25.80	26.09	25.79	25.95	200,189	+0.05(+0.19%)
Jan 13, 2020	25.71	25.90	25.65	25.90	152,380	+0.21(+0.80%)
Jan 10, 2020	25.85	25.85	25.63	25.69	120,802	-0.14(-0.54%)
Jan 09, 2020	25.92	25.95	25.81	25.83	143,623	+0.01(+0.05%)
Jan 08, 2020	25.80	25.96	25.79	25.82	266,283	+0.01(+0.03%)
Jan 07, 2020	25.85	25.88	25.76	25.81	106,485	-0.09(-0.36%)
Jan 06, 2020	25.75	25.93	25.67	25.90	176,303	+0.02(+0.06%)
Jan 03, 2020	25.63	25.90	25.60	25.89	547,041	-0.07(-0.26%)

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.