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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.73	30.21	29.49	29.91	409,951	-0.22(-0.74%)
Jun 29, 2022	30.56	30.56	29.91	30.14	528,913	-0.36(-1.17%)
Jun 28, 2022	31.28	31.42	30.49	30.49	177,661	-0.53(-1.70%)
Jun 27, 2022	30.96	31.22	30.75	31.02	679,650	+0.19(+0.63%)
Jun 24, 2022	30.22	30.84	30.22	30.83	465,615	+0.88(+2.93%)
Jun 23, 2022	29.82	30.00	29.52	29.95	439,808	+0.26(+0.86%)
Jun 22, 2022	29.34	29.94	29.34	29.69	444,945	-0.12(-0.39%)
Jun 21, 2022	29.79	30.16	29.60	29.81	677,815	+0.47(+1.62%)
Jun 17, 2022	29.16	29.60	29.02	29.34	405,384	+0.34(+1.17%)
Jun 16, 2022	29.77	29.80	28.87	29.00	2,721,359	-1.44(-4.74%)
Jun 15, 2022	30.33	30.76	29.97	30.44	510,108	+0.44(+1.48%)
Jun 14, 2022	30.23	30.28	29.75	29.99	1,393,229	-0.04(-0.12%)
Jun 13, 2022	30.69	30.92	29.96	30.03	4,758,173	-1.54(-4.89%)
Jun 10, 2022	31.85	32.01	31.44	31.58	3,019,737	-0.84(-2.59%)
Jun 09, 2022	32.79	32.96	32.41	32.41	175,912	-0.66(-1.98%)
Jun 08, 2022	33.23	33.47	32.98	33.07	119,282	-0.49(-1.47%)
Jun 07, 2022	32.90	33.56	32.88	33.56	134,689	+0.39(+1.18%)
Jun 06, 2022	33.17	33.33	33.02	33.17	126,173	+0.20(+0.60%)
Jun 03, 2022	33.03	33.11	32.84	32.97	862,437	-0.34(-1.02%)
Jun 02, 2022	32.57	33.31	32.57	33.31	211,128	+0.72(+2.21%)
Jun 01, 2022	32.87	32.92	32.17	32.59	643,918	-0.10(-0.32%)
May 31, 2022	32.93	32.98	32.56	32.70	432,584	-0.36(-1.09%)
May 27, 2022	32.50	33.06	32.48	33.06	319,678	+0.72(+2.22%)
May 26, 2022	31.89	32.49	31.84	32.34	264,282	+0.72(+2.28%)
May 25, 2022	30.89	31.73	30.89	31.62	352,138	+0.60(+1.93%)
May 24, 2022	31.13	31.13	30.43	31.02	384,290	-0.43(-1.36%)
May 23, 2022	31.48	31.57	31.05	31.45	366,162	+0.33(+1.06%)
May 20, 2022	31.53	31.53	30.46	31.12	242,843	-0.15(-0.47%)
May 19, 2022	31.04	31.61	31.00	31.26	444,247	+0.05(+0.16%)
May 18, 2022	31.82	32.05	31.08	31.21	269,497	-1.04(-3.23%)
May 17, 2022	31.87	32.26	31.71	32.26	237,397	+0.93(+2.95%)
May 16, 2022	31.39	31.61	31.22	31.33	424,937	-0.13(-0.43%)
May 13, 2022	30.95	31.60	30.95	31.46	264,138	+0.94(+3.06%)
May 12, 2022	29.92	30.72	29.89	30.53	1,231,778	+0.35(+1.17%)
May 11, 2022	30.73	31.34	30.13	30.18	1,042,772	-0.55(-1.80%)
May 10, 2022	31.36	31.40	30.15	30.73	1,259,064	-0.12(-0.40%)
May 09, 2022	31.59	31.75	30.77	30.85	1,172,710	-1.27(-3.96%)
May 06, 2022	32.51	32.53	31.82	32.13	1,488,367	-0.48(-1.47%)
May 05, 2022	33.57	33.57	32.31	32.60	294,551	-1.27(-3.75%)
May 04, 2022	33.16	33.90	32.65	33.88	295,405	+0.86(+2.61%)
May 03, 2022	32.75	33.15	32.58	33.01	462,405	+0.27(+0.82%)
May 02, 2022	32.46	32.89	32.06	32.75	1,238,617	+0.27(+0.84%)
Apr 29, 2022	33.23	33.53	32.44	32.47	339,338	-0.91(-2.74%)
Apr 28, 2022	33.09	33.49	32.43	33.39	475,452	+0.69(+2.11%)
Apr 27, 2022	32.80	33.10	32.58	32.70	996,262	-0.08(-0.26%)
Apr 26, 2022	33.53	33.53	32.78	32.78	184,855	-0.93(-2.75%)
Apr 25, 2022	33.32	33.73	33.00	33.71	892,753	+0.11(+0.33%)
Apr 22, 2022	34.33	34.45	33.59	33.60	164,357	-0.91(-2.63%)
Apr 21, 2022	35.59	35.63	34.42	34.51	234,810	-0.76(-2.15%)
Apr 20, 2022	35.37	35.53	35.24	35.26	1,310,289	+0.09(+0.27%)
Apr 19, 2022	34.53	35.26	34.53	35.17	112,103	+0.66(+1.91%)
Apr 18, 2022	34.60	34.63	34.36	34.51	112,715	-0.16(-0.47%)
Apr 14, 2022	34.97	35.11	34.67	34.67	109,315	-0.22(-0.63%)
Apr 13, 2022	34.35	34.98	34.30	34.89	152,302	+0.61(+1.78%)
Apr 12, 2022	34.54	34.95	34.20	34.28	136,247	+0.11(+0.31%)
Apr 11, 2022	34.21	34.61	34.15	34.18	156,108	-0.19(-0.55%)
Apr 08, 2022	34.53	34.76	34.32	34.37	62,914	-0.16(-0.47%)
Apr 07, 2022	34.67	34.69	34.08	34.53	91,193	-0.09(-0.25%)
Apr 06, 2022	34.83	34.83	34.43	34.61	177,414	-0.51(-1.45%)
Apr 05, 2022	36.03	36.13	35.02	35.12	75,025	-0.78(-2.17%)
Apr 04, 2022	36.01	36.01	35.72	35.90	1,031,556	+0.04(+0.11%)

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.