PRF - Invesco FTSE RAFI US 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019118.23118.30117.39117.39117.3997,800
Jul 18, 2019117.21118.05117.12117.91117.91423,100
Jul 17, 2019118.42118.42117.42117.44117.4453,800
Jul 16, 2019118.67118.82118.32118.46118.4670,900
Jul 15, 2019119.00119.00118.51118.74118.7460,500
Jul 12, 2019118.34118.89118.34118.85118.8556,100
Jul 11, 2019118.32118.32117.74118.13118.13470,500
Jul 10, 2019118.04118.43117.69117.99117.9995,800
Jul 09, 2019117.22117.71117.19117.65117.65203,700
Jul 08, 2019117.85118.07117.46117.68117.68207,300
Jul 05, 2019117.94118.38117.39118.28118.28973,500
Jul 03, 2019117.76118.36117.72118.35118.35250,300
Jul 02, 2019117.28117.45116.84117.45117.4579,900
Jul 01, 2019117.84118.08116.88117.34117.34100,900
Jun 28, 2019116.24116.75116.16116.64116.64167,000
Jun 27, 2019115.36115.87115.36115.78115.78210,100
Jun 26, 2019115.43115.69115.12115.15115.1598,300
Jun 25, 2019115.98116.00115.11115.15115.15144,500
Jun 24, 2019116.41116.45115.85115.94115.9490,300
Jun 24, 20190.649 Dividend
Jun 21, 2019117.05117.42116.82117.02116.3763,600
Jun 20, 2019117.14117.31116.26117.19116.54101,600
Jun 19, 2019115.94116.31115.73116.05115.41114,400
Jun 18, 2019115.26116.35115.26115.91115.27126,800
Jun 17, 2019114.80115.03114.64114.75114.1164,300
Jun 14, 2019115.01115.08114.48114.76114.1273,700
Jun 13, 2019114.74115.12114.63115.06114.4271,300
Jun 12, 2019114.57114.65114.18114.37113.7452,800
Jun 11, 2019115.33115.48114.54114.73114.0961,800
Jun 10, 2019114.77115.31114.58114.63113.9984,800
Jun 07, 2019113.77114.62113.77114.16113.53114,000
Jun 06, 2019112.88113.74112.68113.45112.8290,800
Jun 05, 2019112.81112.81111.82112.76112.13304,000
Jun 04, 2019111.00112.31110.86112.31111.69184,100
Jun 03, 2019109.23110.16109.19109.81109.20205,700
May 31, 2019109.52109.73109.04109.09108.48335,000
May 30, 2019111.00111.35110.28110.71110.1091,900
May 29, 2019110.82111.04109.98110.75110.14260,300
May 28, 2019112.82112.94111.40111.45110.8399,600
May 24, 2019113.01113.12112.38112.73112.1083,200
May 23, 2019113.01113.25111.77112.40111.78190,300
May 22, 2019114.08114.33113.65113.85113.2272,400
May 21, 2019114.09114.70114.02114.54113.9057,700
May 20, 2019113.48114.06113.22113.50112.8784,000
May 17, 2019113.75115.07113.75114.09113.46143,400
May 16, 2019114.25115.38114.25114.72114.0875,700
May 15, 2019112.88114.23112.75113.94113.31126,800
May 14, 2019113.00114.21113.00113.54112.91132,600
May 13, 2019113.35113.51112.12112.60111.98271,900
May 10, 2019114.36115.68113.18115.36114.72157,300
May 09, 2019114.26115.03113.47114.80114.16245,700
May 08, 2019115.23115.89115.13115.15114.5195,700
May 07, 2019116.30116.41114.66115.40114.76134,600
May 06, 2019115.95117.42115.95117.27116.6289,900
May 03, 2019117.13117.79117.13117.71117.06119,000
May 02, 2019116.67117.13115.96116.57115.92149,600
May 01, 2019118.00118.10116.86116.86116.21149,200
Apr 30, 2019117.69117.87116.93117.73117.0890,700
Apr 29, 2019117.25117.85117.25117.53116.8894,100
Apr 26, 2019116.61117.33116.53117.33116.6859,900
Apr 25, 2019116.90117.01116.16116.62115.9796,100
Apr 24, 2019117.33117.53117.08117.17116.5280,200
Apr 23, 2019116.72117.54116.66117.45116.8078,600
Apr 22, 2019116.41116.67116.41116.58115.9366,300
Apr 18, 2019116.85116.85116.29116.70116.0566,400
Apr 17, 2019117.22117.22116.45116.63115.9873,100
Apr 16, 2019116.82116.86116.53116.79116.1481,600
Apr 15, 2019116.68116.72116.28116.54115.8987,400
Apr 12, 2019116.58116.93116.24116.65116.0059,100
Apr 11, 2019115.88116.07115.51115.81115.1759,000
Apr 10, 2019115.45115.76115.20115.74115.10117,800
Apr 09, 2019115.70115.70115.04115.22114.5889,300
Apr 08, 2019115.84116.13115.69116.13115.4970,300
Apr 05, 2019115.69116.07115.53116.06115.4295,100
Apr 04, 2019114.88115.48114.88115.48114.84104,700
Apr 03, 2019115.11115.31114.54114.87114.2362,400
Apr 02, 2019114.86114.86114.42114.63113.9981,100
Apr 01, 2019114.17114.95114.14114.89114.25109,700
Mar 29, 2019113.46113.46112.92113.37112.74126,900
Mar 28, 2019112.73112.93112.07112.81112.1877,000
Mar 27, 2019112.84113.14111.81112.45111.8397,600
Mar 26, 2019112.61113.22112.21112.83112.2079,000
Mar 25, 2019112.00112.44111.42111.87111.25120,200
Mar 22, 2019113.70113.85112.00112.13111.51187,500
Mar 21, 2019112.83114.56112.83114.36113.7394,200
Mar 20, 2019113.81114.08112.90113.23112.60113,100
Mar 19, 2019114.69114.89113.62114.00113.3796,400
Mar 18, 2019113.72114.28113.72114.23113.60149,200
Mar 18, 20190.434 Dividend
Mar 15, 2019113.80114.38113.77114.01112.95147,900
Mar 14, 2019113.75113.90113.49113.63112.57104,000
Mar 13, 2019113.35113.99113.30113.71112.6592,500
Mar 12, 2019112.81113.22112.77112.98111.93116,400
Mar 11, 2019111.40112.61111.40112.56111.51169,200
Mar 08, 2019110.63111.13110.37111.10110.0680,600
Mar 07, 2019112.03112.03111.06111.36110.32173,200
Mar 06, 2019112.99112.99112.05112.18111.13121,600
Mar 05, 2019113.39113.71112.87113.07112.0171,200
Mar 04, 2019114.23114.29112.38113.37112.31302,900
Mar 01, 2019113.91114.19113.27113.86112.8080,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...