PRF - Invesco FTSE RAFI US 1000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019113.48114.06113.45113.83113.8327,520
May 17, 2019113.75115.07113.75114.09114.09143,400
May 16, 2019114.25115.38114.25114.72114.7275,700
May 15, 2019112.88114.23112.75113.94113.94126,800
May 14, 2019113.00114.21113.00113.54113.54132,600
May 13, 2019113.35113.51112.12112.60112.60271,900
May 10, 2019114.36115.68113.18115.36115.36157,300
May 09, 2019114.26115.03113.47114.80114.80245,700
May 08, 2019115.23115.89115.13115.15115.1595,700
May 07, 2019116.30116.41114.66115.40115.40134,600
May 06, 2019115.95117.42115.95117.27117.2789,900
May 03, 2019117.13117.79117.13117.71117.71119,000
May 02, 2019116.67117.13115.96116.57116.57149,600
May 01, 2019118.00118.10116.86116.86116.86149,200
Apr 30, 2019117.69117.87116.93117.73117.7390,700
Apr 29, 2019117.25117.85117.25117.53117.5394,100
Apr 26, 2019116.61117.33116.53117.33117.3359,900
Apr 25, 2019116.90117.01116.16116.62116.6296,100
Apr 24, 2019117.33117.53117.08117.17117.1780,200
Apr 23, 2019116.72117.54116.66117.45117.4578,600
Apr 22, 2019116.41116.67116.41116.58116.5866,300
Apr 18, 2019116.85116.85116.29116.70116.7066,400
Apr 17, 2019117.22117.22116.45116.63116.6373,100
Apr 16, 2019116.82116.86116.53116.79116.7981,600
Apr 15, 2019116.68116.72116.28116.54116.5487,400
Apr 12, 2019116.58116.93116.24116.65116.6559,100
Apr 11, 2019115.88116.07115.51115.81115.8159,000
Apr 10, 2019115.45115.76115.20115.74115.74117,800
Apr 09, 2019115.70115.70115.04115.22115.2289,300
Apr 08, 2019115.84116.13115.69116.13116.1370,300
Apr 05, 2019115.69116.07115.53116.06116.0695,100
Apr 04, 2019114.88115.48114.88115.48115.48104,700
Apr 03, 2019115.11115.31114.54114.87114.8762,400
Apr 02, 2019114.86114.86114.42114.63114.6381,100
Apr 01, 2019114.17114.95114.14114.89114.89109,700
Mar 29, 2019113.46113.46112.92113.37113.37126,900
Mar 28, 2019112.73112.93112.07112.81112.8177,000
Mar 27, 2019112.84113.14111.81112.45112.4597,600
Mar 26, 2019112.61113.22112.21112.83112.8379,000
Mar 25, 2019112.00112.44111.42111.87111.87120,200
Mar 22, 2019113.70113.85112.00112.13112.13187,500
Mar 21, 2019112.83114.56112.83114.36114.3694,200
Mar 20, 2019113.81114.08112.90113.23113.23113,100
Mar 19, 2019114.69114.89113.62114.00114.0096,400
Mar 18, 2019113.72114.28113.72114.23114.23149,200
Mar 15, 2019113.80114.38113.77114.01114.01147,900
Mar 14, 2019113.75113.90113.49113.63113.63104,000
Mar 13, 2019113.35113.99113.30113.71113.7192,500
Mar 12, 2019112.81113.22112.77112.98112.98116,400
Mar 11, 2019111.40112.61111.40112.56112.56169,200
Mar 08, 2019110.63111.13110.37111.10111.1080,600
Mar 07, 2019112.03112.03111.06111.36111.36173,200
Mar 06, 2019112.99112.99112.05112.18112.18121,600
Mar 05, 2019113.39113.71112.87113.07113.0771,200
Mar 04, 2019114.23114.29112.38113.37113.37302,900
Mar 01, 2019113.91114.19113.27113.86113.8680,800
Feb 28, 2019113.50113.50113.14113.19113.19107,600
Feb 27, 2019113.39113.72113.13113.54113.5495,100
Feb 26, 2019113.64113.98113.54113.59113.59154,700
Feb 25, 2019114.21114.48113.72113.76113.76105,100
Feb 22, 2019113.43113.74113.32113.71113.7199,100
Feb 21, 2019113.43113.43112.77113.15113.15127,500
Feb 20, 2019113.25113.74113.11113.56113.5693,000
Feb 19, 2019112.62113.53112.62113.27113.2798,600
Feb 15, 2019112.33112.96112.30112.96112.96108,700
Feb 14, 2019111.38112.03110.97111.53111.5397,200
Feb 13, 2019111.68112.16111.60111.85111.8591,400
Feb 12, 2019110.75111.58110.75111.39111.3986,300
Feb 11, 2019110.10110.17109.83110.09110.0985,100
Feb 08, 2019109.59109.93108.93109.93109.93122,200
Feb 07, 2019110.41110.54109.30110.00110.00127,700
Feb 06, 2019110.86111.15110.80110.97110.9775,700
Feb 05, 2019110.88111.19110.60111.09111.09117,600
Feb 04, 2019110.17110.79109.75110.79110.79235,100
Feb 01, 2019110.14110.47109.80110.20110.20290,000
Jan 31, 2019108.91110.07108.91109.95109.95293,200
Jan 30, 2019108.34109.45107.88109.02109.02429,500
Jan 29, 2019107.88108.16107.55107.88107.8885,600
Jan 28, 2019107.48107.78106.95107.77107.77202,700
Jan 25, 2019108.23108.75108.20108.36108.36118,800
Jan 24, 2019107.35107.74107.01107.56107.5699,400
Jan 23, 2019107.66107.96106.44107.43107.43129,500
Jan 22, 2019108.01108.01106.64107.28107.28245,400
Jan 18, 2019108.00108.74107.77108.64108.64145,700
Jan 17, 2019106.02107.54106.02107.17107.17233,000
Jan 16, 2019106.27106.80106.25106.39106.39111,400
Jan 15, 2019105.30106.23105.30106.10106.1098,800
Jan 14, 2019104.97105.64104.91105.28105.28113,400
Jan 11, 2019105.20105.82105.00105.78105.78109,400
Jan 10, 2019104.53105.68104.34105.64105.64415,300
Jan 09, 2019105.08105.54104.65105.18105.18151,400
Jan 08, 2019104.81104.83103.86104.71104.71142,300
Jan 07, 2019103.07104.48102.75103.76103.76175,600
Jan 04, 2019101.31103.22101.31103.05103.05143,900
Jan 03, 2019101.27101.3699.7899.9599.95340,900
Jan 02, 2019100.06102.13100.06101.90101.90256,600
Dec 31, 2018101.14101.58100.49101.57101.57598,800
Dec 28, 2018101.29102.06100.38100.80100.80634,400
Dec 27, 201898.77100.9397.31100.88100.88530,900
Dec 26, 201896.32100.1295.29100.07100.071,326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...