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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.86	24.90	24.56	24.73	184,924	-0.14(-0.56%)
Apr 29, 2019	24.78	24.94	24.78	24.87	159,166	+0.11(+0.45%)
Apr 26, 2019	24.52	24.76	24.48	24.76	136,158	+0.24(+0.97%)
Apr 25, 2019	24.73	24.73	24.40	24.52	127,999	-0.28(-1.15%)
Apr 24, 2019	24.74	24.88	24.71	24.81	172,184	+0.06(+0.23%)
Apr 23, 2019	24.45	24.81	24.45	24.75	265,909	+0.32(+1.31%)
Apr 22, 2019	24.51	24.53	24.34	24.43	135,838	-0.10(-0.40%)
Apr 18, 2019	24.60	24.65	24.43	24.53	145,769	-0.07(-0.29%)
Apr 17, 2019	24.78	24.78	24.51	24.60	168,532	-0.12(-0.50%)
Apr 16, 2019	24.68	24.73	24.60	24.73	172,707	+0.11(+0.43%)
Apr 15, 2019	24.73	24.73	24.55	24.62	169,728	-0.08(-0.32%)
Apr 12, 2019	24.75	24.79	24.61	24.70	172,467	+0.12(+0.50%)
Apr 11, 2019	24.61	24.66	24.53	24.58	141,556	-0.02(-0.08%)
Apr 10, 2019	24.32	24.62	24.32	24.59	145,887	+0.32(+1.34%)
Apr 09, 2019	24.52	24.52	24.24	24.27	351,059	-0.32(-1.30%)
Apr 08, 2019	24.55	24.62	24.48	24.59	156,982	-0.03(-0.11%)
Apr 05, 2019	24.44	24.62	24.44	24.62	121,741	+0.23(+0.95%)
Apr 04, 2019	24.23	24.38	24.22	24.38	159,919	+0.18(+0.75%)
Apr 03, 2019	24.27	24.37	24.17	24.20	217,276	+0.12(+0.48%)
Apr 02, 2019	24.08	24.18	24.02	24.09	3,726,172	-0.14(-0.59%)
Apr 01, 2019	24.09	24.25	24.05	24.23	262,113	+0.33(+1.39%)
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%)
Jan 02, 2019	20.95	21.48	20.91	21.41	664,265	+0.15(+0.72%)
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%)
Oct 01, 2018	26.60	26.60	26.12	26.20	380,557	-0.28(-1.05%)
Sep 28, 2018	26.32	26.53	26.32	26.48	149,882	+0.09(+0.35%)
Sep 27, 2018	26.39	26.48	26.36	26.39	175,196	+0.03(+0.11%)
Sep 26, 2018	26.58	26.63	26.32	26.36	127,776	-0.22(-0.83%)
Sep 25, 2018	26.59	26.63	26.54	26.58	103,128	+0.08(+0.29%)
Sep 24, 2018	26.57	26.62	26.40	26.51	270,766	-0.14(-0.54%)
Sep 21, 2018	26.77	26.85	26.62	26.65	295,664	-0.08(-0.30%)
Sep 20, 2018	26.62	26.73	26.57	26.73	116,677	+0.22(+0.82%)
Sep 19, 2018	26.63	26.73	26.44	26.51	127,361	-0.10(-0.38%)
Sep 18, 2018	26.56	26.68	26.55	26.61	69,053	+0.09(+0.36%)
Sep 17, 2018	26.78	26.78	26.52	26.52	119,859	-0.24(-0.91%)
Sep 14, 2018	26.68	26.82	26.65	26.76	154,025	+0.11(+0.40%)
Sep 13, 2018	26.73	26.76	26.62	26.66	101,484	-0.00(-0.01%)
Sep 12, 2018	26.68	26.71	26.47	26.66	137,346	-0.02(-0.06%)
Sep 11, 2018	26.59	26.74	26.53	26.68	96,314	+0.02(+0.09%)
Sep 10, 2018	26.75	26.77	26.62	26.65	106,380	+0.02(+0.06%)
Sep 07, 2018	26.61	26.75	26.55	26.63	281,123	-0.07(-0.26%)
Sep 06, 2018	26.89	26.95	26.68	26.70	118,615	-0.17(-0.63%)
Sep 05, 2018	26.92	26.92	26.70	26.87	220,752	-0.10(-0.37%)
Sep 04, 2018	27.10	27.10	26.83	26.97	299,332	-0.14(-0.53%)
Aug 31, 2018		27.12	27.12	27.12	0	+0.09(+0.34%)
Aug 30, 2018	27.10	27.15	26.95	27.03	477,980	-0.07(-0.25%)
Aug 29, 2018	26.99	27.12	26.94	27.09	180,721	+0.09(+0.34%)
Aug 28, 2018	27.09	27.11	26.93	27.00	92,178	-0.00(-0.01%)
Aug 27, 2018	27.11	27.20	27.00	27.01	175,831	+0.00(+0.01%)
Aug 24, 2018	26.98	27.03	26.96	27.00	114,711	+0.12(+0.46%)
Aug 23, 2018	26.96	27.00	26.82	26.88	98,964	-0.08(-0.30%)
Aug 22, 2018	26.90	26.98	26.88	26.96	236,510	+0.06(+0.23%)
Aug 21, 2018	26.66	26.98	26.66	26.90	198,192	+0.29(+1.10%)
Aug 20, 2018	26.55	26.66	26.47	26.60	135,612	+0.10(+0.39%)
Aug 17, 2018	26.31	26.51	26.29	26.50	90,476	+0.15(+0.56%)
Aug 16, 2018	26.25	26.45	26.25	26.35	133,485	+0.21(+0.80%)
Aug 15, 2018	26.36	26.42	26.01	26.15	88,117	-0.33(-1.25%)
Aug 14, 2018	26.27	26.52	26.27	26.48	101,786	+0.27(+1.02%)
Aug 13, 2018	26.39	26.41	26.11	26.21	127,588	-0.16(-0.62%)
Aug 10, 2018	26.30	26.50	26.26	26.37	119,558	-0.05(-0.20%)
Aug 09, 2018	26.41	26.53	26.41	26.43	125,213	+0.06(+0.23%)
Aug 08, 2018	26.38	26.41	26.23	26.37	131,358	-0.01(-0.04%)
Aug 07, 2018	26.45	26.50	26.38	26.38	125,967	+0.02(+0.08%)
Aug 06, 2018	26.20	26.38	26.20	26.35	108,033	+0.14(+0.53%)
Aug 03, 2018	26.34	26.36	26.11	26.21	189,570	-0.05(-0.20%)
Aug 02, 2018	25.99	26.29	25.99	26.27	305,240	+0.14(+0.55%)
Aug 01, 2018	26.16	26.19	25.94	26.12	174,490	-0.04(-0.16%)
Jul 31, 2018	25.95	26.23	25.91	26.17	244,421	+0.25(+0.97%)
Jul 30, 2018	26.05	26.16	25.90	25.91	190,534	-0.12(-0.47%)
Jul 27, 2018	26.52	26.54	26.00	26.04	174,630	-0.45(-1.69%)
Jul 26, 2018	26.30	26.58	26.30	26.48	118,842	+0.20(+0.77%)
Jul 25, 2018	26.24	26.30	26.11	26.28	213,982	+0.04(+0.16%)
Jul 24, 2018	26.53	26.55	26.15	26.24	230,866	-0.20(-0.75%)
Jul 23, 2018		26.50	26.33	26.44	126,634	-0.03(-0.10%)
Jul 20, 2018	26.58	26.59	26.44	26.47	257,104	-0.12(-0.43%)
Jul 19, 2018	26.38	26.60	26.38	26.58	139,204	+0.14(+0.51%)
Jul 18, 2018	26.34	26.45	26.24	26.45	149,830	+0.08(+0.29%)
Jul 17, 2018	26.24	26.43	26.19	26.37	161,667	+0.09(+0.33%)
Jul 16, 2018	26.49	26.49	26.18	26.28	131,826	-0.15(-0.57%)
Jul 13, 2018			26.42	26.43	141,138	-0.00(-0.01%)
Jul 12, 2018	26.49	26.51	26.28	26.44	234,113	+0.06(+0.22%)
Jul 11, 2018	26.45	26.62	26.37	26.38	160,385	-0.24(-0.90%)
Jul 10, 2018	26.76	26.78	26.53	26.62	156,125	-0.09(-0.35%)
Jul 09, 2018	26.65	26.71	26.56	26.71	134,987	+0.20(+0.74%)
Jul 06, 2018	26.33	26.55	26.33	26.52	161,042	+0.19(+0.70%)
Jul 05, 2018	26.15	26.33	26.01	26.33	213,987	+0.30(+1.15%)
Jul 03, 2018		26.03	26.03	26.03	0	+0.07(+0.25%)
Jul 02, 2018	25.70	25.97	25.62	25.97	920,620	+0.13(+0.50%)
Jun 29, 2018	25.96	26.00	25.82	25.84	159,001	+0.01(+0.04%)
Jun 28, 2018	25.79	25.89	25.63	25.83	174,189	+0.04(+0.14%)
Jun 27, 2018	26.20	26.27	25.78	25.79	247,792	-0.35(-1.34%)
Jun 26, 2018	26.07	26.22	25.97	26.14	177,027	+0.14(+0.54%)
Jun 25, 2018	26.30	26.31	25.86	26.00	256,980	-0.37(-1.39%)
Jun 22, 2018	26.47	26.47	26.29	26.37	164,511	+0.05(+0.18%)
Jun 21, 2018	26.57	26.57	26.27	26.32	357,490	-0.25(-0.94%)
Jun 20, 2018	26.52	26.59	26.41	26.57	112,939	+0.19(+0.73%)
Jun 19, 2018	26.26	26.38	26.05	26.38	181,868	+0.01(+0.05%)
Jun 18, 2018	26.07	26.36	26.07	26.36	97,143	+0.16(+0.62%)
Jun 15, 2018		26.24	26.03	26.20	172,201	+0.01(+0.03%)
Jun 14, 2018	26.17	26.23	26.04	26.19	138,249	+0.09(+0.33%)
Jun 13, 2018	26.29	26.29	26.09	26.11	331,305	-0.12(-0.47%)
Jun 12, 2018	26.22	26.31	26.15	26.23	154,825	+0.06(+0.23%)
Jun 11, 2018	26.12	26.20	26.09	26.17	132,797	+0.08(+0.31%)
Jun 08, 2018	26.08	26.10	25.99	26.09	182,769	+0.06(+0.23%)
Jun 07, 2018	26.07	26.14	25.93	26.03	185,954	-0.02(-0.07%)
Jun 06, 2018		26.05		26.05	250,063	+0.15(+0.57%)
Jun 05, 2018	25.69	25.91	25.69	25.90	591,054	+0.16(+0.63%)

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.