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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	28.67	29.20	28.53	28.53	332,980	-0.18(-0.63%)
Sep 29, 2022	29.11	29.11	28.46	28.71	2,147,310	-0.64(-2.18%)
Sep 28, 2022	28.83	29.54	28.69	29.35	465,375	+0.75(+2.61%)
Sep 27, 2022	28.97	29.09	28.42	28.60	1,118,763	+0.02(+0.07%)
Sep 26, 2022	28.90	29.31	28.48	28.58	699,161	-0.41(-1.41%)
Sep 23, 2022	29.44	29.44	28.66	28.99	4,551,638	-0.79(-2.64%)
Sep 22, 2022	30.43	30.46	29.73	29.78	1,343,233	-0.66(-2.16%)
Sep 21, 2022	31.10	31.30	30.43	30.43	308,298	-0.39(-1.27%)
Sep 20, 2022	30.87	30.96	30.62	30.83	221,447	-0.45(-1.43%)
Sep 19, 2022	30.64	31.31	30.64	31.27	154,902	+0.28(+0.91%)
Sep 16, 2022	30.94	30.99	30.66	30.99	226,404	-0.37(-1.19%)
Sep 15, 2022	31.40	31.75	31.24	31.37	143,600	-0.21(-0.67%)
Sep 14, 2022	31.55	31.63	31.27	31.58	97,030	+0.10(+0.30%)
Sep 13, 2022	31.87	32.06	31.40	31.48	103,351	-1.18(-3.60%)
Sep 12, 2022	32.55	32.72	32.49	32.66	165,506	+0.35(+1.10%)
Sep 09, 2022	31.96	32.35	31.96	32.30	197,326	+0.63(+2.00%)
Sep 08, 2022	31.31	31.67	31.09	31.67	184,556	+0.15(+0.48%)
Sep 07, 2022	30.88	31.53	30.88	31.52	133,875	+0.56(+1.81%)
Sep 06, 2022	31.38	31.38	30.88	30.96	355,045	-0.27(-0.86%)
Sep 02, 2022	31.78	31.81	31.14	31.23	142,723	-0.16(-0.51%)
Sep 01, 2022	31.47	31.47	31.08	31.39	467,953	-0.42(-1.32%)
Aug 31, 2022	32.13	32.13	31.78	31.80	335,149	-0.20(-0.61%)
Aug 30, 2022	32.61	32.61	31.88	32.00	332,135	-0.55(-1.69%)
Aug 29, 2022	32.53	32.77	32.51	32.55	294,496	-0.28(-0.85%)
Aug 26, 2022	33.84	33.84	32.82	32.83	116,839	-0.97(-2.88%)
Aug 25, 2022	33.47	33.81	33.44	33.80	52,173	+0.52(+1.58%)
Aug 24, 2022	33.09	33.36	32.98	33.28	124,386	+0.15(+0.44%)
Aug 23, 2022	33.21	33.45	33.09	33.13	94,846	+0.01(+0.04%)
Aug 22, 2022	33.35	33.35	33.08	33.12	248,884	-0.63(-1.87%)
Aug 19, 2022	34.06	34.06	33.72	33.75	64,266	-0.74(-2.14%)
Aug 18, 2022	34.33	34.50	34.19	34.49	87,402	+0.27(+0.80%)
Aug 17, 2022	34.35	34.43	33.98	34.21	117,444	-0.46(-1.32%)
Aug 16, 2022	34.51	34.82	34.46	34.67	68,629	+0.04(+0.12%)
Aug 15, 2022	34.20	34.64	34.18	34.63	94,221	+0.12(+0.34%)
Aug 12, 2022	34.13	34.52	34.02	34.51	82,255	+0.57(+1.68%)
Aug 11, 2022	34.07	34.31	33.92	33.94	122,525	+0.13(+0.38%)
Aug 10, 2022	33.64	33.81	33.49	33.81	85,270	+0.82(+2.48%)
Aug 09, 2022	33.30	33.30	32.90	33.00	78,831	-0.48(-1.45%)
Aug 08, 2022	33.38	33.71	33.37	33.48	2,236,026	+0.29(+0.88%)
Aug 05, 2022	32.68	33.22	32.68	33.19	100,393	+0.17(+0.50%)
Aug 04, 2022	33.14	33.15	32.98	33.02	107,873	-0.15(-0.46%)
Aug 03, 2022	32.95	33.24	32.89	33.18	121,397	+0.36(+1.11%)
Aug 02, 2022	32.80	33.13	32.69	32.81	202,817	-0.12(-0.37%)
Aug 01, 2022	32.66	33.11	32.47	32.93	320,051	+0.02(+0.05%)
Jul 29, 2022	32.74	32.93	32.55	32.92	69,967	+0.27(+0.82%)
Jul 28, 2022	32.40	32.67	32.08	32.65	115,963	+0.42(+1.31%)
Jul 27, 2022	31.80	32.32	31.67	32.23	160,810	+0.71(+2.26%)
Jul 26, 2022	31.57	31.60	31.45	31.52	196,978	-0.20(-0.62%)
Jul 25, 2022	31.60	31.77	31.36	31.71	192,759	+0.25(+0.81%)
Jul 22, 2022	31.95	31.96	31.29	31.46	166,623	-0.44(-1.36%)
Jul 21, 2022	31.62	31.89	31.34	31.89	181,357	+0.09(+0.28%)
Jul 20, 2022	31.34	31.83	31.31	31.81	284,801	+0.47(+1.50%)
Jul 19, 2022	30.69	31.36	30.69	31.34	163,353	+1.01(+3.34%)
Jul 18, 2022	30.66	30.84	30.27	30.32	690,513	+0.01(+0.04%)
Jul 15, 2022	30.03	30.33	29.71	30.31	329,479	+0.61(+2.06%)
Jul 14, 2022	29.61	29.75	29.31	29.70	2,435,732	-0.35(-1.17%)
Jul 13, 2022	29.67	30.17	29.67	30.05	746,393	-0.06(-0.19%)
Jul 12, 2022	30.08	30.38	29.95	30.11	116,598	-0.04(-0.14%)
Jul 11, 2022	30.46	30.51	30.12	30.15	1,287,400	-0.52(-1.71%)
Jul 08, 2022	30.60	30.88	30.41	30.68	135,828	-0.04(-0.13%)
Jul 07, 2022	30.32	30.76	30.32	30.72	83,614	+0.67(+2.25%)
Jul 06, 2022	30.31	30.42	29.74	30.05	217,987	-0.30(-0.98%)
Jul 05, 2022	29.80	30.34	29.43	30.34	503,127	+0.05(+0.15%)

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.