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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	39.18	39.52	39.15	39.28	112,317	+0.22(+0.56%)
Mar 27, 2024	38.48	39.06	38.46	39.06	49,880	+0.90(+2.36%)
Mar 26, 2024	38.50	38.56	38.16	38.16	51,795	-0.12(-0.31%)
Mar 25, 2024	38.38	38.60	38.27	38.28	60,302	-0.04(-0.10%)
Mar 22, 2024	38.80	38.83	38.30	38.32	103,443	-0.48(-1.24%)
Mar 21, 2024	38.65	38.92	38.57	38.80	73,963	+0.36(+0.94%)
Mar 20, 2024	37.64	38.60	37.53	38.44	86,993	+0.75(+1.99%)
Mar 19, 2024	37.39	37.79	37.39	37.69	74,094	+0.24(+0.64%)
Mar 18, 2024	37.74	37.74	37.42	37.45	62,699	-0.19(-0.52%)
Mar 15, 2024	37.54	37.74	37.47	37.64	87,521	+0.06(+0.16%)
Mar 14, 2024	38.19	38.19	37.31	37.58	82,517	-0.67(-1.75%)
Mar 13, 2024	38.13	38.44	38.11	38.25	125,030	+0.07(+0.18%)
Mar 12, 2024	38.19	38.29	37.89	38.18	100,854	+0.04(+0.10%)
Mar 11, 2024	38.28	38.38	38.02	38.14	62,855	-0.28(-0.73%)
Mar 08, 2024	38.78	39.08	38.29	38.42	147,635	-0.03(-0.08%)
Mar 07, 2024	38.40	38.60	38.35	38.45	141,273	+0.33(+0.86%)
Mar 06, 2024	38.28	38.28	37.93	38.12	282,562	+0.30(+0.79%)
Mar 05, 2024	37.92	38.18	37.71	37.82	164,308	-0.35(-0.91%)
Mar 04, 2024	38.41	38.54	38.14	38.17	79,123	-0.04(-0.10%)
Mar 01, 2024	38.00	38.27	37.73	38.21	148,996	+0.31(+0.82%)
Feb 29, 2024	38.05	38.20	37.68	37.90	169,823	+0.33(+0.88%)
Feb 28, 2024	37.62	37.86	37.54	37.57	95,868	-0.30(-0.79%)
Feb 27, 2024	37.78	37.94	37.75	37.87	139,430	+0.34(+0.90%)
Feb 26, 2024	37.32	37.64	37.26	37.53	130,476	+0.20(+0.53%)
Feb 23, 2024	37.24	37.52	37.16	37.33	104,375	+0.06(+0.16%)
Feb 22, 2024	37.08	37.32	37.01	37.27	105,729	+0.33(+0.89%)
Feb 21, 2024	36.99	37.02	36.68	36.95	854,059	-0.24(-0.64%)
Feb 20, 2024	37.24	37.26	37.03	37.19	144,442	-0.44(-1.17%)
Feb 16, 2024	37.83	38.00	37.62	37.62	85,705	-0.57(-1.49%)
Feb 15, 2024	37.55	38.20	37.55	38.19	91,465	+0.98(+2.63%)
Feb 14, 2024	36.85	37.30	36.74	37.21	81,386	+0.84(+2.30%)
Feb 13, 2024	37.02	37.02	36.14	36.38	180,062	-1.39(-3.67%)
Feb 12, 2024	37.17	37.89	37.17	37.76	127,570	+0.60(+1.61%)
Feb 09, 2024	36.91	37.18	36.72	37.16	67,433	+0.48(+1.31%)
Feb 08, 2024	36.15	36.73	36.15	36.69	155,852	+0.56(+1.55%)
Feb 07, 2024	36.23	36.29	35.94	36.13	281,455	-0.06(-0.17%)
Feb 06, 2024	35.92	36.22	35.92	36.19	105,597	+0.29(+0.81%)
Feb 05, 2024	36.13	36.13	35.62	35.90	159,038	-0.53(-1.45%)
Feb 02, 2024	36.18	36.58	36.02	36.43	96,680	-0.14(-0.38%)
Feb 01, 2024	36.29	36.57	35.81	36.57	123,587	+0.56(+1.55%)
Jan 31, 2024	36.75	37.07	36.01	36.01	128,327	-0.90(-2.43%)
Jan 30, 2024	37.04	37.08	36.81	36.91	108,127	-0.25(-0.67%)
Jan 29, 2024	36.69	37.16	36.52	37.16	83,994	+0.58(+1.58%)
Jan 26, 2024	36.65	36.89	36.50	36.58	132,506	+0.04(+0.11%)
Jan 25, 2024	36.69	36.83	36.27	36.54	214,504	+0.27(+0.74%)
Jan 24, 2024	36.98	37.00	36.23	36.27	73,874	-0.29(-0.79%)
Jan 23, 2024	36.96	37.02	36.44	36.56	100,626	-0.14(-0.38%)
Jan 22, 2024	36.30	36.80	36.30	36.70	96,167	+0.73(+2.02%)
Jan 19, 2024	35.73	36.00	35.37	35.97	161,340	+0.44(+1.24%)
Jan 18, 2024	35.56	35.56	35.11	35.53	97,042	+0.22(+0.62%)
Jan 17, 2024	35.08	35.36	35.00	35.31	208,834	-0.27(-0.76%)
Jan 16, 2024	35.71	35.79	35.41	35.58	138,534	-0.39(-1.08%)
Jan 12, 2024	36.37	36.56	35.88	35.97	113,472	-0.08(-0.22%)
Jan 11, 2024	36.15	36.16	35.58	36.05	224,019	-0.18(-0.50%)
Jan 10, 2024	36.16	36.27	35.88	36.23	96,696	+0.08(+0.22%)
Jan 09, 2024	36.15	36.28	35.94	36.15	91,975	-0.38(-1.04%)
Jan 08, 2024	35.96	36.53	35.84	36.53	124,635	+0.54(+1.50%)
Jan 05, 2024	35.87	36.35	35.62	35.99	143,498	-0.03(-0.08%)
Jan 04, 2024	36.05	36.32	36.02	36.02	163,081	-0.11(-0.30%)
Jan 03, 2024	36.65	36.70	36.09	36.13	279,380	-0.94(-2.53%)

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.