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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.05	38.20	37.68	37.90	169,823	+0.33(+0.88%)
Feb 28, 2024	37.62	37.86	37.54	37.57	95,868	-0.30(-0.79%)
Feb 27, 2024	37.78	37.94	37.75	37.87	139,430	+0.34(+0.90%)
Feb 26, 2024	37.32	37.64	37.26	37.53	130,476	+0.20(+0.53%)
Feb 23, 2024	37.24	37.52	37.16	37.33	104,375	+0.06(+0.16%)
Feb 22, 2024	37.08	37.32	37.01	37.27	105,729	+0.33(+0.89%)
Feb 21, 2024	36.99	37.02	36.68	36.95	854,059	-0.24(-0.64%)
Feb 20, 2024	37.24	37.26	37.03	37.19	144,442	-0.44(-1.17%)
Feb 16, 2024	37.83	38.00	37.62	37.62	85,705	-0.57(-1.49%)
Feb 15, 2024	37.55	38.20	37.55	38.19	91,465	+0.98(+2.63%)
Feb 14, 2024	36.85	37.30	36.74	37.21	81,386	+0.84(+2.30%)
Feb 13, 2024	37.02	37.02	36.14	36.38	180,062	-1.39(-3.67%)
Feb 12, 2024	37.17	37.89	37.17	37.76	127,570	+0.60(+1.61%)
Feb 09, 2024	36.91	37.18	36.72	37.16	67,433	+0.48(+1.31%)
Feb 08, 2024	36.15	36.73	36.15	36.69	155,852	+0.56(+1.55%)
Feb 07, 2024	36.23	36.29	35.94	36.13	281,455	-0.06(-0.17%)
Feb 06, 2024	35.92	36.22	35.92	36.19	105,597	+0.29(+0.81%)
Feb 05, 2024	36.13	36.13	35.62	35.90	159,038	-0.53(-1.45%)
Feb 02, 2024	36.18	36.58	36.02	36.43	96,680	-0.14(-0.38%)
Feb 01, 2024	36.29	36.57	35.81	36.57	123,587	+0.56(+1.55%)
Jan 31, 2024	36.75	37.07	36.01	36.01	128,327	-0.90(-2.43%)
Jan 30, 2024	37.04	37.08	36.81	36.91	108,127	-0.25(-0.67%)
Jan 29, 2024	36.69	37.16	36.52	37.16	83,994	+0.58(+1.58%)
Jan 26, 2024	36.65	36.89	36.50	36.58	132,506	+0.04(+0.11%)
Jan 25, 2024	36.69	36.83	36.27	36.54	214,504	+0.27(+0.74%)
Jan 24, 2024	36.98	37.00	36.23	36.27	73,874	-0.29(-0.79%)
Jan 23, 2024	36.96	37.02	36.44	36.56	100,626	-0.14(-0.38%)
Jan 22, 2024	36.30	36.80	36.30	36.70	96,167	+0.73(+2.02%)
Jan 19, 2024	35.73	36.00	35.37	35.97	161,340	+0.44(+1.24%)
Jan 18, 2024	35.56	35.56	35.11	35.53	97,042	+0.22(+0.62%)
Jan 17, 2024	35.08	35.36	35.00	35.31	208,834	-0.27(-0.76%)
Jan 16, 2024	35.71	35.79	35.41	35.58	138,534	-0.39(-1.08%)
Jan 12, 2024	36.37	36.56	35.88	35.97	113,472	-0.08(-0.22%)
Jan 11, 2024	36.15	36.16	35.58	36.05	224,019	-0.18(-0.50%)
Jan 10, 2024	36.16	36.27	35.88	36.23	96,696	+0.08(+0.22%)
Jan 09, 2024	36.15	36.28	35.94	36.15	91,975	-0.38(-1.04%)
Jan 08, 2024	35.96	36.53	35.84	36.53	124,635	+0.54(+1.50%)
Jan 05, 2024	35.87	36.35	35.62	35.99	143,498	-0.03(-0.08%)
Jan 04, 2024	36.05	36.32	36.02	36.02	163,081	-0.11(-0.30%)
Jan 03, 2024	36.65	36.70	36.09	36.13	279,380	-0.94(-2.53%)
Jan 02, 2024	37.17	37.43	36.90	37.07	313,821	-0.34(-0.91%)
Dec 29, 2023	37.84	37.94	37.38	37.40	132,388	-0.53(-1.39%)
Dec 28, 2023	37.94	38.08	37.82	37.93	227,990	-0.13(-0.34%)
Dec 27, 2023	38.00	38.20	37.86	38.06	234,499	+0.09(+0.24%)
Dec 26, 2023	37.63	38.04	37.55	37.97	97,247	+0.44(+1.17%)
Dec 22, 2023	37.51	37.77	37.33	37.53	156,016	+0.24(+0.64%)
Dec 21, 2023	37.08	37.29	36.91	37.29	153,021	+0.65(+1.77%)
Dec 20, 2023	37.20	37.71	36.65	36.65	226,335	-0.69(-1.84%)
Dec 19, 2023	36.85	37.36	36.81	37.33	158,572	+0.78(+2.13%)
Dec 18, 2023	36.65	36.80	36.48	36.56	190,520	+0.10(+0.27%)
Dec 15, 2023	36.87	36.93	36.35	36.46	150,235	-0.35(-0.95%)
Dec 14, 2023	36.49	37.11	36.47	36.80	208,681	+0.87(+2.41%)
Dec 13, 2023	34.79	35.94	34.53	35.94	206,329	+1.16(+3.35%)
Dec 12, 2023	34.78	34.89	34.57	34.78	205,929	-0.06(-0.17%)
Dec 11, 2023	34.78	34.90	34.68	34.84	94,087	+0.07(+0.20%)
Dec 08, 2023	34.47	34.89	34.47	34.77	107,935	+0.27(+0.78%)
Dec 07, 2023	34.32	34.52	34.12	34.50	130,252	+0.27(+0.78%)
Dec 06, 2023	34.54	34.94	34.19	34.23	100,306	-0.09(-0.26%)
Dec 05, 2023	34.61	34.62	34.27	34.32	444,150	-0.47(-1.34%)
Dec 04, 2023	34.26	34.82	34.26	34.79	185,987	+0.33(+0.95%)

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.