Skip to main content

FTSE RAFI US 1000 Invesco ETF (NY: PRF )

37.95 +0.04 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 38.02 38.19 37.86 37.95 304,535 +0.04(+0.11%)
Jun 27, 2024 37.89 37.91 37.74 37.91 293,398 +0.01(+0.03%)
Jun 26, 2024 37.88 37.94 37.76 37.90 277,763 -0.07(-0.18%)
Jun 25, 2024 38.16 38.16 37.85 37.97 213,333 -0.20(-0.52%)
Jun 24, 2024 37.98 38.32 37.98 38.17 205,396 +0.27(+0.72%)
Jun 21, 2024 37.98 37.98 37.75 37.90 217,412 -0.03(-0.08%)
Jun 20, 2024 37.77 37.97 37.76 37.93 314,913 +0.12(+0.32%)
Jun 18, 2024 37.70 37.91 37.70 37.81 299,148 +0.10(+0.26%)
Jun 17, 2024 37.39 37.75 37.33 37.71 271,444 +0.24(+0.64%)
Jun 14, 2024 37.44 37.52 37.26 37.47 225,815 -0.18(-0.48%)
Jun 13, 2024 37.73 37.73 37.44 37.65 357,772 -0.10(-0.26%)
Jun 12, 2024 38.04 38.06 37.66 37.75 350,661 +0.11(+0.29%)
Jun 11, 2024 37.65 37.67 37.42 37.64 713,729 -0.16(-0.42%)
Jun 10, 2024 37.66 37.82 37.55 37.80 230,676 +0.07(+0.18%)
Jun 07, 2024 37.69 37.95 37.63 37.73 187,758 -0.09(-0.24%)
Jun 06, 2024 37.83 37.94 37.72 37.82 503,179 -0.05(-0.13%)
Jun 05, 2024 37.80 37.87 37.58 37.87 4,185,750 +0.21(+0.56%)
Jun 04, 2024 37.66 37.74 37.49 37.66 247,981 -0.14(-0.37%)
Jun 03, 2024 38.01 38.01 37.52 37.80 212,099 -0.19(-0.50%)
May 31, 2024 37.46 37.99 37.41 37.99 227,521 +0.62(+1.65%)
May 30, 2024 37.21 37.43 37.20 37.37 211,240 +0.15(+0.40%)
May 29, 2024 37.32 37.32 37.20 37.22 432,839 -0.40(-1.06%)
May 28, 2024 37.84 37.84 37.47 37.62 250,786 -0.19(-0.50%)
May 24, 2024 37.75 37.89 37.73 37.81 263,294 +0.21(+0.56%)
May 23, 2024 38.16 38.16 37.55 37.60 225,790 -0.51(-1.33%)
May 22, 2024 38.18 38.25 38.00 38.11 328,391 -0.17(-0.44%)
May 21, 2024 38.22 38.30 38.18 38.27 171,127 +0.03(+0.08%)
May 20, 2024 38.38 38.44 38.22 38.25 247,999 -0.16(-0.41%)
May 17, 2024 38.28 38.40 38.26 38.40 294,831 +0.11(+0.29%)
May 16, 2024 38.35 38.42 38.27 38.29 317,002 -0.01(-0.03%)
May 15, 2024 38.24 38.33 38.15 38.30 299,001 +0.26(+0.68%)
May 14, 2024 38.01 38.09 37.90 38.05 281,237 +0.16(+0.42%)
May 13, 2024 37.99 38.10 37.86 37.89 301,391 +0.02(+0.05%)
May 10, 2024 37.92 37.94 37.81 37.87 249,384 +0.05(+0.13%)
May 09, 2024 37.52 37.83 37.48 37.82 276,218 +0.32(+0.85%)
May 08, 2024 37.35 37.53 37.32 37.50 259,474 +0.06(+0.16%)
May 07, 2024 37.48 37.56 37.43 37.44 283,363 +0.05(+0.13%)
May 06, 2024 37.30 37.39 37.25 37.39 271,685 +0.30(+0.81%)
May 03, 2024 37.18 37.22 36.93 37.09 399,739 +0.25(+0.68%)
May 02, 2024 36.81 36.91 36.53 36.84 843,739 +0.28(+0.76%)
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.