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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.51	22.51	22.01	22.35	156,508	-0.24(-1.06%)
Jul 30, 2020	22.37	22.61	22.30	22.59	144,532	-0.05(-0.23%)
Jul 29, 2020	22.19	22.68	22.19	22.64	234,495	+0.56(+2.52%)
Jul 28, 2020	22.16	22.29	22.07	22.08	128,949	-0.17(-0.76%)
Jul 27, 2020	22.05	22.25	21.94	22.25	112,047	+0.27(+1.24%)
Jul 24, 2020	22.09	22.12	21.94	21.98	201,524	-0.29(-1.31%)
Jul 23, 2020	22.17	22.49	22.08	22.27	224,560	+0.07(+0.34%)
Jul 22, 2020	22.01	22.24	22.01	22.20	146,678	+0.03(+0.12%)
Jul 21, 2020	21.93	22.28	21.93	22.17	1,746,916	+0.38(+1.74%)
Jul 20, 2020	21.87	21.90	21.69	21.79	215,468	-0.13(-0.58%)
Jul 17, 2020	21.87	22.01	21.79	21.92	106,781	+0.08(+0.35%)
Jul 16, 2020	21.73	21.92	21.67	21.84	193,845	-0.09(-0.39%)
Jul 15, 2020	21.54	22.01	21.54	21.93	303,437	+0.77(+3.64%)
Jul 14, 2020	20.76	21.16	20.71	21.16	254,888	+0.32(+1.53%)
Jul 13, 2020	21.30	21.49	20.83	20.84	185,732	-0.28(-1.35%)
Jul 10, 2020	20.68	21.12	20.68	21.12	254,915	+0.38(+1.84%)
Jul 09, 2020	21.12	21.12	20.51	20.74	174,786	-0.37(-1.73%)
Jul 08, 2020	21.00	21.16	20.76	21.11	151,373	+0.14(+0.65%)
Jul 07, 2020	21.22	21.33	20.96	20.97	282,317	-0.45(-2.08%)
Jul 06, 2020	21.55	21.67	21.32	21.41	176,079	+0.24(+1.15%)
Jul 02, 2020	21.47	21.61	21.11	21.17	267,477	+0.07(+0.35%)
Jul 01, 2020	21.31	21.49	21.03	21.10	243,791	-0.25(-1.15%)
Jun 30, 2020	21.01	21.35	21.01	21.34	457,575	+0.28(+1.33%)
Jun 29, 2020	20.59	21.12	20.48	21.06	163,313	+0.71(+3.46%)
Jun 26, 2020	20.67	20.68	20.29	20.36	185,821	-0.51(-2.45%)
Jun 25, 2020	20.44	20.87	20.29	20.87	1,096,851	+0.30(+1.48%)
Jun 24, 2020	21.03	21.03	20.32	20.56	1,715,703	-0.77(-3.63%)
Jun 23, 2020	21.48	21.52	21.28	21.34	1,093,302	+0.09(+0.41%)
Jun 22, 2020	20.92	21.25	20.85	21.25	4,256,772	+0.12(+0.58%)
Jun 19, 2020	21.56	21.56	21.05	21.13	118,628	-0.16(-0.76%)
Jun 18, 2020	21.14	21.50	21.10	21.29	988,888	-0.08(-0.37%)
Jun 17, 2020	21.75	21.83	21.33	21.37	165,797	-0.37(-1.70%)
Jun 16, 2020	22.09	22.13	21.63	21.74	1,043,950	+0.47(+2.19%)
Jun 15, 2020	19.97	21.40	19.97	21.27	280,106	+0.35(+1.67%)
Jun 12, 2020	21.13	21.26	20.35	20.93	363,760	+0.55(+2.72%)
Jun 11, 2020	21.13	21.30	20.36	20.37	383,439	-1.82(-8.20%)
Jun 10, 2020	22.87	22.87	22.17	22.19	259,351	-0.81(-3.50%)
Jun 09, 2020	23.12	23.19	22.78	23.00	991,255	-0.60(-2.54%)
Jun 08, 2020	23.21	23.60	23.21	23.60	333,541	+0.72(+3.15%)
Jun 05, 2020	22.68	23.10	22.68	22.88	654,559	+1.04(+4.76%)
Jun 04, 2020	21.51	21.91	21.51	21.84	418,497	+0.15(+0.69%)
Jun 03, 2020	21.19	21.78	21.19	21.69	644,627	+0.64(+3.06%)
Jun 02, 2020	20.88	21.11	20.81	21.04	287,948	+0.25(+1.18%)
Jun 01, 2020	20.59	21.02	20.59	20.80	187,628	+0.17(+0.82%)
May 29, 2020	20.55	20.66	20.31	20.63	272,426	-0.12(-0.56%)
May 28, 2020	21.38	21.43	20.68	20.74	448,779	-0.51(-2.38%)
May 27, 2020	20.83	21.25	20.49	21.25	463,949	+0.76(+3.70%)
May 26, 2020	20.44	20.64	20.44	20.49	214,209	+0.66(+3.32%)
May 22, 2020	19.76	19.83	19.54	19.83	231,483	+0.08(+0.39%)
May 21, 2020	19.64	19.88	19.56	19.75	189,853	+0.05(+0.26%)
May 20, 2020	19.41	19.82	19.41	19.70	247,021	+0.59(+3.07%)
May 19, 2020	19.37	19.58	19.12	19.12	225,620	-0.37(-1.90%)
May 18, 2020	19.05	19.56	19.05	19.49	693,480	+1.16(+6.34%)
May 15, 2020	17.90	18.38	17.90	18.32	276,101	+0.24(+1.34%)
May 14, 2020	17.78	18.08	17.26	18.08	4,502,416	+0.05(+0.25%)
May 13, 2020	18.59	18.63	17.75	18.04	971,786	-0.70(-3.76%)
May 12, 2020	19.51	19.51	18.71	18.74	825,872	-0.65(-3.37%)
May 11, 2020	19.45	19.57	19.17	19.39	323,610	-0.24(-1.22%)
May 08, 2020	19.18	19.66	19.17	19.63	226,234	+0.77(+4.10%)
May 07, 2020	18.80	19.03	18.78	18.86	297,564	+0.30(+1.61%)
May 06, 2020	18.94	19.03	18.54	18.56	361,729	-0.28(-1.47%)
May 05, 2020	19.14	19.42	18.79	18.84	316,282	-0.01(-0.07%)
May 04, 2020	18.60	18.89	18.44	18.85	924,523	+0.01(+0.04%)

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.