U.S. Markets open in 1 hr 59 mins

PowerShares FTSE RAFI US 1000 ETF (PRF)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
102.64+0.29 (+0.28%)
At close: 8:00PM EDT
People also watch
PRFZPWVPWCPWBPIV
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017102.56102.75102.33102.64102.6460,700
May 22, 2017102.14102.47102.03102.35102.3580,200
May 19, 2017101.38102.27101.30101.92101.92117,200
May 18, 2017100.72101.50100.57101.06101.06246,300
May 17, 2017101.79101.95100.81100.85100.8599,800
May 16, 2017102.94102.94102.46102.62102.62265,800
May 15, 2017102.49102.96102.49102.79102.79106,800
May 12, 2017102.49102.49102.15102.30102.3057,100
May 11, 2017102.78102.82102.16102.62102.62126,700
May 10, 2017102.60102.97102.59102.94102.9492,900
May 09, 2017102.99103.07102.52102.71102.71214,000
May 08, 2017102.97103.24102.67102.88102.88205,100
May 05, 2017102.57102.98102.26102.98102.9858,100
May 04, 2017102.56102.59101.99102.36102.3692,800
May 03, 2017102.42102.65102.23102.54102.5460,600
May 02, 2017102.81102.85102.46102.63102.63188,000
May 01, 2017102.88103.11102.52102.72102.7286,600
Apr 28, 2017103.19103.19102.60102.63102.63335,700
Apr 27, 2017103.32103.32102.81103.15103.1560,100
Apr 26, 2017103.14103.73103.14103.17103.1777,200
Apr 25, 2017102.91103.35102.82103.19103.1968,500
Apr 24, 2017102.53102.71102.28102.54102.5482,200
Apr 21, 2017101.81101.88101.37101.51101.5168,900
Apr 20, 2017101.38102.12101.26101.92101.92101,000
Apr 19, 2017101.67101.83100.97101.09101.09129,600
Apr 18, 2017101.31101.58100.97101.37101.3779,900
Apr 17, 2017101.11101.72100.94101.72101.72138,200
Apr 13, 2017101.56101.76100.90100.93100.9379,900
Apr 12, 2017102.15102.20101.60101.78101.7869,700
Apr 11, 2017102.17102.26101.50102.24102.2486,500
Apr 10, 2017102.26102.73101.99102.33102.33133,700
Apr 07, 2017102.19102.49101.97102.15102.15114,700
Apr 06, 2017101.98102.50101.79102.28102.28100,200
Apr 05, 2017102.69103.17101.79101.87101.87128,800
Apr 04, 2017102.01102.30101.88102.27102.27254,200
Apr 03, 2017102.61102.63101.61102.18102.18148,400
Mar 31, 2017102.54102.86102.45102.47102.47159,200
Mar 30, 2017102.30102.84102.25102.74102.7483,700
Mar 29, 2017102.02102.48101.84102.28102.28203,200
Mar 28, 2017101.18102.33101.18102.15102.15217,500
Mar 27, 2017100.58101.42100.44101.25101.25158,300
Mar 24, 2017101.76102.00101.08101.48101.48147,200
Mar 23, 2017101.50102.20101.42101.57101.57151,800
Mar 22, 2017101.47101.79101.18101.62101.62133,700
Mar 21, 2017103.28103.28101.47101.58101.58173,600
Mar 20, 2017103.31103.31102.81102.93102.9398,100
Mar 17, 2017103.71103.72103.32103.34103.34129,100
Mar 17, 20170.077 Dividend
Mar 16, 2017103.97103.99103.51103.65103.65121,600
Mar 15, 2017103.06103.98102.97103.75103.75174,400
Mar 14, 2017102.88102.88102.32102.77102.77324,000
Mar 13, 2017103.16103.31103.02103.22103.22126,500
Mar 10, 2017103.39103.41102.66103.12103.12124,600
Mar 09, 2017102.85103.14102.34102.84102.8497,400
Mar 08, 2017103.60103.67102.79102.82102.82156,500
Mar 07, 2017103.67103.83103.27103.37103.3797,400
Mar 06, 2017103.83103.98103.52103.87103.8760,400
Mar 03, 2017104.22104.39104.01104.21104.2191,300
Mar 02, 2017105.01105.01104.17104.22104.22221,500
Mar 01, 2017104.43105.36104.43105.08105.08131,600
Feb 28, 2017103.60103.72103.29103.46103.46334,500
Feb 27, 2017103.59103.96103.43103.91103.91126,600
Feb 24, 2017103.04103.59103.02103.59103.59102,800
Feb 23, 2017103.97104.15103.32103.58103.5884,300
Feb 22, 2017103.67103.92103.54103.64103.64111,500
Feb 21, 2017103.45104.04103.45103.95103.95108,700
Feb 17, 2017102.75103.19102.65103.19103.19158,700
Feb 16, 2017103.41103.51102.86103.17103.17278,500
Feb 15, 2017102.93103.53102.53103.43103.43256,900
Feb 14, 2017102.39103.04102.28103.01103.0199,700
Feb 13, 2017102.15102.71102.15102.46102.46155,400
Feb 10, 2017101.78102.05101.69101.96101.9698,800
Feb 09, 2017100.88101.58100.88101.43101.43223,400
Feb 08, 2017100.52100.72100.19100.69100.69292,100
Feb 07, 2017101.09101.20100.52100.66100.66107,600
Feb 06, 2017101.11101.30100.78100.97100.97177,600
Feb 03, 2017100.91101.37100.72101.31101.31119,000
Feb 02, 2017100.09100.4299.92100.33100.33146,800
Feb 01, 2017100.65100.9699.95100.27100.27213,800
Jan 31, 2017100.11100.3999.72100.38100.38327,500
Jan 30, 2017100.76100.8999.70100.33100.33144,000
Jan 27, 2017101.43101.43101.03101.18101.18139,900
Jan 26, 2017101.59101.76101.34101.46101.46415,700
Jan 25, 2017101.26101.70101.19101.67101.67396,100
Jan 24, 201799.97101.0399.95100.78100.78112,900
Jan 23, 2017100.09100.2099.4599.8599.85135,100
Jan 20, 2017100.20100.50100.00100.25100.25168,800
Jan 19, 2017100.40100.4899.5899.8999.89215,100
Jan 18, 2017100.10100.3599.80100.35100.35165,800
Jan 17, 2017100.31100.5099.91100.12100.12141,900
Jan 13, 2017100.48100.83100.18100.55100.55129,200
Jan 12, 2017100.63100.6999.67100.37100.37139,100
Jan 11, 2017100.41100.81100.18100.81100.81105,500
Jan 10, 2017100.16100.82100.13100.41100.41120,400
Jan 09, 2017100.66100.66100.21100.22100.2295,400
Jan 06, 2017100.87101.16100.54100.90100.90101,000
Jan 05, 2017100.96101.32100.33100.76100.76576,600
Jan 04, 2017100.58101.24100.58101.17101.17144,300
Jan 03, 2017100.24100.7599.68100.33100.33249,600
Dec 30, 2016100.06100.0699.2599.5599.55455,500
*Close price adjusted for dividends and splits.
Loading more data...