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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	24.86	24.90	24.56	24.73	184,924	-0.14(-0.56%)
Apr 29, 2019	24.78	24.94	24.78	24.87	159,166	+0.11(+0.45%)
Apr 26, 2019	24.52	24.76	24.48	24.76	136,158	+0.24(+0.97%)
Apr 25, 2019	24.73	24.73	24.40	24.52	127,999	-0.28(-1.15%)
Apr 24, 2019	24.74	24.88	24.71	24.81	172,184	+0.06(+0.23%)
Apr 23, 2019	24.45	24.81	24.45	24.75	265,909	+0.32(+1.31%)
Apr 22, 2019	24.51	24.53	24.34	24.43	135,838	-0.10(-0.40%)
Apr 18, 2019	24.60	24.65	24.43	24.53	145,769	-0.07(-0.29%)
Apr 17, 2019	24.78	24.78	24.51	24.60	168,532	-0.12(-0.50%)
Apr 16, 2019	24.68	24.73	24.60	24.73	172,707	+0.11(+0.43%)
Apr 15, 2019	24.73	24.73	24.55	24.62	169,728	-0.08(-0.32%)
Apr 12, 2019	24.75	24.79	24.61	24.70	172,467	+0.12(+0.50%)
Apr 11, 2019	24.61	24.66	24.53	24.58	141,556	-0.02(-0.08%)
Apr 10, 2019	24.32	24.62	24.32	24.59	145,887	+0.32(+1.34%)
Apr 09, 2019	24.52	24.52	24.24	24.27	351,059	-0.32(-1.30%)
Apr 08, 2019	24.55	24.62	24.48	24.59	156,982	-0.03(-0.11%)
Apr 05, 2019	24.44	24.62	24.44	24.62	121,741	+0.23(+0.95%)
Apr 04, 2019	24.23	24.38	24.22	24.38	159,919	+0.18(+0.75%)
Apr 03, 2019	24.27	24.37	24.17	24.20	217,276	+0.12(+0.48%)
Apr 02, 2019	24.08	24.18	24.02	24.09	3,726,172	-0.14(-0.59%)
Apr 01, 2019	24.09	24.25	24.05	24.23	262,113	+0.33(+1.39%)
Mar 29, 2019	24.03	24.06	23.77	23.90	250,424	+0.02(+0.09%)
Mar 28, 2019	23.71	23.90	23.62	23.87	195,854	+0.21(+0.89%)
Mar 27, 2019	23.68	23.77	23.42	23.66	177,652	-0.05(-0.20%)
Mar 26, 2019	23.64	23.83	23.55	23.71	291,779	+0.24(+1.01%)
Mar 25, 2019	23.38	23.63	23.21	23.47	522,111	+0.08(+0.35%)
Mar 22, 2019	24.07	24.08	23.39	23.39	153,245	-0.86(-3.54%)
Mar 21, 2019	24.07	24.37	24.07	24.25	231,533	+0.28(+1.15%)
Mar 20, 2019	24.14	24.29	23.85	23.97	185,426	-0.18(-0.75%)
Mar 19, 2019	24.43	24.43	24.11	24.16	231,960	-0.14(-0.59%)
Mar 18, 2019	24.19	24.36	24.10	24.30	207,147	+0.16(+0.65%)
Mar 15, 2019	24.18	24.32	24.10	24.14	145,964	+0.01(+0.05%)
Mar 14, 2019	24.20	24.21	24.10	24.13	73,473	-0.09(-0.37%)
Mar 13, 2019	24.20	24.32	24.20	24.22	182,433	+0.11(+0.47%)
Mar 12, 2019	24.12	24.19	24.04	24.11	205,729	+0.01(+0.05%)
Mar 11, 2019	23.83	24.09	23.82	24.09	269,953	+0.36(+1.51%)
Mar 08, 2019	23.61	23.75	23.61	23.73	359,831	-0.04(-0.17%)
Mar 07, 2019	24.00	24.02	23.74	23.78	297,948	-0.25(-1.06%)
Mar 06, 2019	24.43	24.43	24.00	24.03	130,517	-0.40(-1.63%)
Mar 05, 2019	24.62	24.62	24.43	24.43	226,201	-0.14(-0.58%)
Mar 04, 2019	24.86	24.86	24.42	24.57	395,418	-0.22(-0.87%)
Mar 01, 2019	24.81	24.85	24.61	24.79	220,817	+0.16(+0.63%)
Feb 28, 2019	24.71	24.73	24.59	24.63	112,076	-0.07(-0.30%)
Feb 27, 2019	24.62	24.73	24.58	24.70	213,091	+0.03(+0.11%)
Feb 26, 2019	24.84	24.85	24.67	24.68	159,539	-0.21(-0.86%)
Feb 25, 2019	25.07	25.10	24.88	24.89	427,749	-0.04(-0.17%)
Feb 22, 2019	24.82	24.95	24.82	24.93	189,272	+0.18(+0.72%)
Feb 21, 2019	24.78	24.81	24.65	24.75	201,943	-0.07(-0.29%)
Feb 20, 2019	24.68	24.87	24.68	24.82	230,741	+0.14(+0.57%)
Feb 19, 2019	24.52	24.75	24.52	24.68	259,351	+0.07(+0.30%)
Feb 15, 2019	24.39	24.63	24.38	24.61	256,640	+0.33(+1.36%)
Feb 14, 2019	24.13	24.36	24.10	24.28	449,933	+0.06(+0.23%)
Feb 13, 2019	24.19	24.27	24.13	24.22	123,385	+0.09(+0.36%)
Feb 12, 2019	23.99	24.14	23.99	24.14	163,249	+0.30(+1.28%)
Feb 11, 2019	23.67	23.83	23.62	23.83	240,268	+0.22(+0.92%)
Feb 08, 2019	23.49	23.63	23.46	23.61	213,866	+0.02(+0.06%)
Feb 07, 2019	23.70	23.74	23.43	23.60	692,554	-0.20(-0.86%)
Feb 06, 2019	23.83	23.87	23.73	23.80	184,845	-0.06(-0.27%)
Feb 05, 2019	23.82	23.91	23.72	23.87	233,489	+0.07(+0.29%)
Feb 04, 2019	23.58	23.80	23.54	23.80	310,871	+0.24(+1.00%)

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.