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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	24.44	24.64	24.13	24.29	330,407	-0.15(-0.60%)
Jul 30, 2019	24.03	24.44	24.01	24.44	126,901	+0.25(+1.03%)
Jul 29, 2019	24.37	24.37	24.13	24.19	240,753	-0.17(-0.69%)
Jul 26, 2019	24.15	24.41	24.15	24.36	128,677	+0.24(+1.00%)
Jul 25, 2019	24.39	24.39	24.09	24.12	658,226	-0.29(-1.20%)
Jul 24, 2019	23.96	24.43	23.96	24.41	202,990	+0.38(+1.58%)
Jul 23, 2019	23.91	24.03	23.86	24.03	156,273	+0.19(+0.80%)
Jul 22, 2019	23.91	24.00	23.81	23.84	142,480	-0.03(-0.13%)
Jul 19, 2019	23.97	24.06	23.87	23.87	452,496	-0.06(-0.27%)
Jul 18, 2019	23.88	23.97	23.82	23.94	201,640	+0.02(+0.07%)
Jul 17, 2019	24.10	24.10	23.87	23.92	190,431	-0.18(-0.76%)
Jul 16, 2019	24.03	24.25	24.03	24.10	176,994	+0.03(+0.12%)
Jul 15, 2019	24.26	24.30	24.00	24.07	153,769	-0.14(-0.60%)
Jul 12, 2019	24.02	24.28	24.02	24.22	146,755	+0.25(+1.05%)
Jul 11, 2019	24.12	24.12	23.87	23.97	128,475	-0.10(-0.41%)
Jul 10, 2019	24.14	24.19	23.96	24.06	93,445	+0.05(+0.19%)
Jul 09, 2019	23.93	24.02	23.90	24.02	210,509	-0.02(-0.06%)
Jul 08, 2019	24.13	24.20	23.99	24.03	150,738	-0.20(-0.81%)
Jul 05, 2019	23.96	24.23	23.94	24.23	804,497	+0.12(+0.51%)
Jul 03, 2019	24.06	24.14	24.02	24.10	46,259	+0.12(+0.49%)
Jul 02, 2019	24.12	24.12	23.86	23.99	230,863	-0.11(-0.48%)
Jul 01, 2019	24.35	24.36	23.99	24.10	256,944	+0.09(+0.38%)
Jun 28, 2019	23.77	24.07	23.68	24.01	457,282	+0.33(+1.37%)
Jun 27, 2019	23.36	23.69	23.33	23.69	143,464	+0.38(+1.63%)
Jun 26, 2019	23.37	23.43	23.29	23.31	273,183	+0.05(+0.21%)
Jun 25, 2019	23.41	23.43	23.26	23.26	136,333	-0.13(-0.55%)
Jun 24, 2019	23.68	23.68	23.39	23.39	85,841	-0.25(-1.05%)
Jun 21, 2019	23.79	23.79	23.61	23.64	140,430	-0.20(-0.86%)
Jun 20, 2019	23.93	23.94	23.73	23.84	132,025	+0.13(+0.57%)
Jun 19, 2019	23.66	23.73	23.58	23.70	165,899	+0.06(+0.25%)
Jun 18, 2019	23.52	23.82	23.52	23.64	217,058	+0.27(+1.16%)
Jun 17, 2019	23.40	23.45	23.32	23.37	202,427	-0.03(-0.13%)
Jun 14, 2019	23.51	23.55	23.33	23.40	107,324	-0.11(-0.47%)
Jun 13, 2019	23.39	23.54	23.39	23.52	152,956	+0.27(+1.16%)
Jun 12, 2019	23.30	23.33	23.19	23.25	170,278	-0.07(-0.31%)
Jun 11, 2019	23.52	23.58	23.25	23.32	172,526	-0.04(-0.15%)
Jun 10, 2019	23.30	23.54	23.30	23.35	258,193	+0.15(+0.63%)
Jun 07, 2019	23.10	23.28	23.08	23.21	117,470	+0.17(+0.74%)
Jun 06, 2019	23.12	23.14	22.82	23.04	162,220	-0.08(-0.36%)
Jun 05, 2019	23.26	23.28	22.95	23.12	220,048	-0.07(-0.32%)
Jun 04, 2019	22.82	23.21	22.82	23.19	267,612	+0.61(+2.69%)
Jun 03, 2019	22.50	22.69	22.45	22.59	382,023	+0.11(+0.51%)
May 31, 2019	22.51	22.60	22.39	22.47	1,235,571	-0.30(-1.30%)
May 30, 2019	22.91	23.02	22.67	22.77	314,093	-0.10(-0.44%)
May 29, 2019	22.93	22.93	22.71	22.87	730,412	-0.20(-0.88%)
May 28, 2019	23.30	23.38	23.07	23.07	273,182	-0.20(-0.86%)
May 24, 2019	23.27	23.33	23.16	23.27	178,874	+0.16(+0.69%)
May 23, 2019	23.39	23.39	23.01	23.11	445,195	-0.51(-2.16%)
May 22, 2019	23.73	23.77	23.57	23.62	139,004	-0.23(-0.95%)
May 21, 2019	23.73	23.90	23.73	23.85	133,227	+0.27(+1.14%)
May 20, 2019	23.51	23.70	23.51	23.58	345,388	-0.16(-0.68%)
May 17, 2019	23.86	24.09	23.72	23.74	147,371	-0.34(-1.39%)
May 16, 2019	24.03	24.25	24.02	24.08	116,263	+0.09(+0.36%)
May 15, 2019	23.74	24.04	23.69	23.99	270,832	+0.04(+0.18%)
May 14, 2019	23.73	24.01	23.69	23.95	307,867	+0.29(+1.23%)
May 13, 2019	23.92	23.98	23.59	23.66	436,048	-0.70(-2.88%)
May 10, 2019	24.24	24.37	24.00	24.36	130,284	+0.00(+0.02%)
May 09, 2019	24.19	24.41	23.99	24.35	389,092	-0.05(-0.19%)
May 08, 2019	24.48	24.61	24.40	24.40	144,899	-0.13(-0.55%)
May 07, 2019	24.79	24.81	24.36	24.54	280,993	-0.46(-1.84%)
May 06, 2019	24.63	25.07	24.55	24.99	232,718	-0.03(-0.13%)
May 03, 2019	24.70	25.05	24.67	25.03	148,439	+0.47(+1.90%)
May 02, 2019	24.50	24.68	24.35	24.56	153,538	+0.05(+0.20%)

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.