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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.93	24.07	23.88	23.94	818,926	+0.02(+0.10%)
Sep 27, 2019	24.12	24.19	23.83	23.91	227,983	-0.15(-0.63%)
Sep 26, 2019	24.26	24.26	23.99	24.07	409,314	-0.22(-0.90%)
Sep 25, 2019	23.97	24.33	23.95	24.29	434,652	+0.29(+1.20%)
Sep 24, 2019	24.32	24.39	23.93	24.00	581,558	-0.29(-1.18%)
Sep 23, 2019	24.15	24.35	24.06	24.28	136,705	+0.01(+0.06%)
Sep 20, 2019	24.35	24.45	24.20	24.27	328,605	-0.03(-0.12%)
Sep 19, 2019	24.49	24.61	24.30	24.30	505,243	-0.14(-0.55%)
Sep 18, 2019	24.55	24.57	24.26	24.43	329,222	-0.15(-0.61%)
Sep 17, 2019	24.54	24.59	24.44	24.58	303,422	-0.09(-0.36%)
Sep 16, 2019	24.61	24.79	24.57	24.67	235,521	+0.06(+0.24%)
Sep 13, 2019	24.63	24.83	24.60	24.61	415,276	+0.05(+0.21%)
Sep 12, 2019	24.54	24.64	24.30	24.56	486,091	+0.02(+0.10%)
Sep 11, 2019	24.14	24.54	24.03	24.54	184,534	+0.47(+1.95%)
Sep 10, 2019	23.71	24.07	23.63	24.07	277,267	+0.34(+1.44%)
Sep 09, 2019	23.46	23.74	23.41	23.72	312,595	+0.35(+1.50%)
Sep 06, 2019	23.43	23.52	23.36	23.37	188,230	-0.02(-0.08%)
Sep 05, 2019	23.19	23.59	23.19	23.39	671,545	+0.44(+1.93%)
Sep 04, 2019	22.92	22.99	22.86	22.95	145,676	+0.22(+0.95%)
Sep 03, 2019	22.88	22.93	22.64	22.73	413,362	-0.32(-1.39%)
Aug 30, 2019	23.18	23.18	22.96	23.05	137,716	-0.01(-0.05%)
Aug 29, 2019	22.92	23.12	22.92	23.06	872,579	+0.37(+1.65%)
Aug 28, 2019	22.35	22.80	22.35	22.69	278,251	+0.25(+1.12%)
Aug 27, 2019	22.86	22.86	22.41	22.44	275,778	-0.27(-1.18%)
Aug 26, 2019	22.77	22.77	22.58	22.71	467,427	+0.17(+0.78%)
Aug 23, 2019	23.09	23.19	22.47	22.53	308,399	-0.68(-2.93%)
Aug 22, 2019	23.28	23.37	23.11	23.21	182,944	-0.02(-0.11%)
Aug 21, 2019	23.25	23.27	23.17	23.24	159,995	+0.18(+0.79%)
Aug 20, 2019	23.15	23.15	23.06	23.06	127,751	-0.15(-0.65%)
Aug 19, 2019	23.21	23.31	23.18	23.21	221,872	+0.25(+1.09%)
Aug 16, 2019	22.60	22.98	22.57	22.95	287,662	+0.47(+2.09%)
Aug 15, 2019	22.64	22.64	22.39	22.49	496,683	-0.09(-0.39%)
Aug 14, 2019	22.85	23.00	22.53	22.57	407,529	-0.66(-2.85%)
Aug 13, 2019	22.97	23.52	22.97	23.24	149,935	+0.20(+0.85%)
Aug 12, 2019	23.20	23.20	23.00	23.04	136,349	-0.30(-1.28%)
Aug 09, 2019	23.52	23.52	23.28	23.34	238,212	-0.27(-1.12%)
Aug 08, 2019	23.28	23.63	23.28	23.60	176,154	+0.46(+1.99%)
Aug 07, 2019	22.86	23.18	22.75	23.14	719,486	+0.02(+0.10%)
Aug 06, 2019	23.11	23.17	22.86	23.12	993,924	+0.19(+0.81%)
Aug 05, 2019	23.21	23.21	22.70	22.93	1,371,411	-0.71(-3.00%)
Aug 02, 2019	23.78	23.78	23.44	23.64	300,423	-0.22(-0.93%)
Aug 01, 2019	24.29	24.47	23.84	23.87	214,662	-0.43(-1.76%)
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%)

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.