Invesco RAFI US 1000 ETF (PRF)
NYSEARCA: PRF · Real-Time Price · USD
46.99
+0.05 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
PRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.98 | 47.24 | 46.91 | 46.99 | - | 0.11% | 490,820 |
| Dec 4, 2025 | 47.00 | 47.05 | 46.79 | 46.94 | 46.94 | -0.17% | 288,224 |
| Dec 3, 2025 | 46.71 | 47.05 | 46.63 | 47.02 | 47.02 | 0.77% | 330,702 |
| Dec 2, 2025 | 46.71 | 46.76 | 46.53 | 46.66 | 46.66 | 0.04% | 884,892 |
| Dec 1, 2025 | 46.61 | 46.90 | 46.60 | 46.64 | 46.64 | -0.51% | 478,003 |
| Nov 28, 2025 | 46.62 | 46.93 | 46.62 | 46.88 | 46.88 | 0.69% | 303,777 |
| Nov 26, 2025 | 46.36 | 46.71 | 46.36 | 46.56 | 46.56 | 0.67% | 311,067 |
| Nov 25, 2025 | 45.76 | 46.31 | 45.68 | 46.25 | 46.25 | 1.38% | 435,746 |
| Nov 24, 2025 | 45.42 | 45.72 | 45.29 | 45.62 | 45.62 | 0.86% | 412,454 |
| Nov 21, 2025 | 44.68 | 45.49 | 44.61 | 45.23 | 45.23 | 1.64% | 796,211 |
| Nov 20, 2025 | 45.52 | 45.74 | 44.48 | 44.50 | 44.50 | -1.24% | 577,289 |
| Nov 19, 2025 | 45.08 | 45.36 | 44.88 | 45.06 | 45.06 | -0.09% | 388,655 |
| Nov 18, 2025 | 45.02 | 45.37 | 44.80 | 45.10 | 45.10 | -0.20% | 686,739 |
| Nov 17, 2025 | 45.64 | 45.79 | 45.02 | 45.19 | 45.19 | -1.07% | 590,808 |
| Nov 14, 2025 | 45.50 | 45.92 | 45.39 | 45.68 | 45.68 | -0.26% | 399,309 |
| Nov 13, 2025 | 46.23 | 46.34 | 45.73 | 45.80 | 45.80 | -1.23% | 377,180 |
| Nov 12, 2025 | 46.33 | 46.48 | 46.33 | 46.37 | 46.37 | 0.30% | 308,436 |
| Nov 11, 2025 | 45.95 | 46.30 | 45.95 | 46.23 | 46.23 | 0.70% | 178,245 |
| Nov 10, 2025 | 45.78 | 46.01 | 45.59 | 45.91 | 45.91 | 0.68% | 228,525 |
| Nov 7, 2025 | 45.30 | 45.60 | 45.06 | 45.60 | 45.60 | 0.55% | 234,329 |
| Nov 6, 2025 | 45.53 | 45.73 | 45.30 | 45.35 | 45.35 | -0.55% | 331,510 |
| Nov 5, 2025 | 45.33 | 45.76 | 45.33 | 45.60 | 45.60 | 0.64% | 181,881 |
| Nov 4, 2025 | 45.27 | 45.50 | 45.17 | 45.31 | 45.31 | -0.70% | 297,239 |
| Nov 3, 2025 | 45.75 | 45.75 | 45.28 | 45.63 | 45.63 | -0.13% | 252,455 |
| Oct 31, 2025 | 45.68 | 45.83 | 45.48 | 45.69 | 45.69 | 0.22% | 357,982 |
| Oct 30, 2025 | 45.69 | 46.03 | 45.57 | 45.59 | 45.59 | -0.65% | 265,377 |
| Oct 29, 2025 | 46.07 | 46.18 | 45.73 | 45.89 | 45.89 | -0.39% | 214,147 |
| Oct 28, 2025 | 46.29 | 46.30 | 46.07 | 46.07 | 46.07 | -0.41% | 174,932 |
| Oct 27, 2025 | 46.18 | 46.28 | 46.11 | 46.26 | 46.26 | 0.74% | 172,662 |
| Oct 24, 2025 | 45.96 | 46.07 | 45.90 | 45.92 | 45.92 | 0.66% | 158,466 |
| Oct 23, 2025 | 45.49 | 45.68 | 45.39 | 45.62 | 45.62 | 0.46% | 217,191 |
| Oct 22, 2025 | 45.60 | 45.60 | 45.17 | 45.41 | 45.41 | -0.37% | 334,458 |
| Oct 21, 2025 | 45.52 | 45.70 | 45.46 | 45.58 | 45.58 | 0.18% | 318,444 |
| Oct 20, 2025 | 45.25 | 45.55 | 45.25 | 45.50 | 45.50 | 1.11% | 161,963 |
| Oct 17, 2025 | 44.77 | 45.08 | 44.71 | 45.00 | 45.00 | 0.51% | 337,639 |
| Oct 16, 2025 | 45.26 | 45.30 | 44.61 | 44.77 | 44.77 | -0.91% | 303,677 |
| Oct 15, 2025 | 45.26 | 45.48 | 44.84 | 45.18 | 45.18 | 0.42% | 564,794 |
| Oct 14, 2025 | 44.33 | 45.18 | 44.30 | 44.99 | 44.99 | 0.69% | 330,089 |
| Oct 13, 2025 | 44.49 | 44.78 | 44.47 | 44.68 | 44.68 | 1.25% | 329,300 |
| Oct 10, 2025 | 45.27 | 45.33 | 44.11 | 44.13 | 44.13 | -2.30% | 298,700 |
| Oct 9, 2025 | 45.48 | 45.55 | 45.08 | 45.17 | 45.17 | -0.64% | 226,811 |
| Oct 8, 2025 | 45.51 | 45.58 | 45.29 | 45.46 | 45.46 | 0.13% | 232,692 |
| Oct 7, 2025 | 45.63 | 45.70 | 45.30 | 45.40 | 45.40 | -0.46% | 298,364 |
| Oct 6, 2025 | 45.72 | 45.76 | 45.52 | 45.61 | 45.61 | 0.07% | 291,564 |
| Oct 3, 2025 | 45.44 | 45.79 | 45.44 | 45.58 | 45.58 | 0.46% | 175,441 |
| Oct 2, 2025 | 45.38 | 45.45 | 45.19 | 45.37 | 45.37 | 0.02% | 230,689 |
| Oct 1, 2025 | 45.06 | 45.44 | 45.06 | 45.36 | 45.36 | 0.33% | 242,642 |
| Sep 30, 2025 | 45.14 | 45.26 | 44.90 | 45.21 | 45.21 | 0.09% | 266,942 |
| Sep 29, 2025 | 45.31 | 45.32 | 45.02 | 45.17 | 45.17 | -0.07% | 190,672 |
| Sep 26, 2025 | 44.99 | 45.23 | 44.95 | 45.20 | 45.20 | 0.85% | 336,841 |
| Sep 25, 2025 | 44.84 | 44.95 | 44.66 | 44.82 | 44.82 | -0.49% | 259,327 |
| Sep 24, 2025 | 45.19 | 45.22 | 44.99 | 45.04 | 45.04 | -0.11% | 243,437 |
| Sep 23, 2025 | 45.16 | 45.40 | 45.03 | 45.09 | 45.09 | 0.02% | 210,954 |
| Sep 22, 2025 | 44.97 | 45.13 | 44.91 | 45.08 | 45.08 | -0.29% | 168,611 |
| Sep 19, 2025 | 45.32 | 45.32 | 45.06 | 45.21 | 45.02 | -0.04% | 286,494 |
| Sep 18, 2025 | 45.17 | 45.35 | 45.07 | 45.23 | 45.04 | 0.42% | 171,978 |
| Sep 17, 2025 | 44.94 | 45.33 | 44.74 | 45.04 | 44.85 | 0.33% | 296,082 |
| Sep 16, 2025 | 45.03 | 45.07 | 44.79 | 44.89 | 44.70 | -0.09% | 241,572 |
| Sep 15, 2025 | 44.99 | 45.08 | 44.88 | 44.93 | 44.74 | 0.18% | 303,983 |
| Sep 12, 2025 | 45.04 | 45.05 | 44.84 | 44.85 | 44.66 | -0.41% | 183,965 |
| Sep 11, 2025 | 44.59 | 45.08 | 44.59 | 45.04 | 44.84 | 1.25% | 203,963 |
| Sep 10, 2025 | 44.54 | 44.62 | 44.36 | 44.48 | 44.29 | - | 198,842 |
| Sep 9, 2025 | 44.38 | 44.55 | 44.38 | 44.48 | 44.29 | 0.14% | 203,694 |
| Sep 8, 2025 | 44.46 | 44.46 | 44.21 | 44.42 | 44.23 | -0.11% | 204,841 |
| Sep 5, 2025 | 44.64 | 44.78 | 44.26 | 44.47 | 44.28 | -0.18% | 199,818 |
| Sep 4, 2025 | 44.24 | 44.55 | 44.13 | 44.55 | 44.36 | 0.88% | 288,899 |
| Sep 3, 2025 | 44.11 | 44.23 | 43.94 | 44.16 | 43.97 | 0.18% | 223,616 |
| Sep 2, 2025 | 43.93 | 44.10 | 43.76 | 44.08 | 43.89 | -0.54% | 205,033 |
| Aug 29, 2025 | 44.33 | 44.40 | 44.19 | 44.32 | 44.13 | -0.07% | 182,355 |
| Aug 28, 2025 | 44.40 | 44.40 | 44.17 | 44.35 | 44.16 | 0.11% | 203,537 |
| Aug 27, 2025 | 44.09 | 44.35 | 44.09 | 44.30 | 44.11 | 0.45% | 178,550 |
| Aug 26, 2025 | 43.96 | 44.13 | 43.93 | 44.10 | 43.91 | 0.23% | 173,768 |
| Aug 25, 2025 | 44.18 | 44.19 | 44.00 | 44.00 | 43.81 | -0.54% | 261,523 |
| Aug 22, 2025 | 43.68 | 44.32 | 43.64 | 44.24 | 44.05 | 1.70% | 237,068 |
| Aug 21, 2025 | 43.46 | 43.59 | 43.33 | 43.50 | 43.31 | -0.23% | 302,653 |
| Aug 20, 2025 | 43.65 | 43.70 | 43.45 | 43.60 | 43.41 | -0.09% | 260,297 |
| Aug 19, 2025 | 43.54 | 43.82 | 43.52 | 43.64 | 43.45 | 0.28% | 402,566 |
| Aug 18, 2025 | 43.51 | 43.61 | 43.49 | 43.52 | 43.33 | -0.05% | 239,671 |
| Aug 15, 2025 | 43.77 | 43.77 | 43.54 | 43.54 | 43.35 | -0.27% | 220,117 |
| Aug 14, 2025 | 43.49 | 43.69 | 43.41 | 43.66 | 43.47 | -0.11% | 297,140 |
| Aug 13, 2025 | 43.47 | 43.73 | 43.38 | 43.71 | 43.52 | 0.95% | 315,380 |
| Aug 12, 2025 | 42.90 | 43.32 | 42.90 | 43.30 | 43.12 | 1.31% | 263,391 |
| Aug 11, 2025 | 42.87 | 43.02 | 42.68 | 42.74 | 42.56 | -0.26% | 295,089 |
| Aug 8, 2025 | 42.70 | 42.90 | 42.64 | 42.85 | 42.67 | 0.66% | 260,836 |
| Aug 7, 2025 | 42.78 | 42.86 | 42.43 | 42.57 | 42.39 | 0.05% | 358,490 |
| Aug 6, 2025 | 42.55 | 42.68 | 42.43 | 42.55 | 42.37 | 0.16% | 308,121 |
| Aug 5, 2025 | 42.53 | 42.64 | 42.30 | 42.48 | 42.30 | -0.05% | 248,614 |
| Aug 4, 2025 | 42.25 | 42.50 | 42.25 | 42.50 | 42.32 | 1.09% | 298,489 |
| Aug 1, 2025 | 42.27 | 42.37 | 41.83 | 42.04 | 41.86 | -1.31% | 507,325 |
| Jul 31, 2025 | 42.91 | 43.06 | 42.54 | 42.60 | 42.42 | -0.65% | 391,098 |
| Jul 30, 2025 | 43.19 | 43.19 | 42.71 | 42.88 | 42.70 | -0.53% | 325,635 |
| Jul 29, 2025 | 43.22 | 43.26 | 43.05 | 43.11 | 42.93 | -0.12% | 202,154 |
| Jul 28, 2025 | 43.36 | 43.36 | 43.10 | 43.16 | 42.98 | -0.42% | 176,995 |
| Jul 25, 2025 | 43.26 | 43.36 | 43.10 | 43.34 | 43.16 | 0.37% | 218,193 |
| Jul 24, 2025 | 43.35 | 43.45 | 43.18 | 43.18 | 43.00 | -0.48% | 672,541 |
| Jul 23, 2025 | 43.16 | 43.40 | 43.13 | 43.39 | 43.20 | 0.88% | 548,431 |
| Jul 22, 2025 | 42.74 | 43.06 | 42.74 | 43.01 | 42.83 | 0.73% | 159,021 |
| Jul 21, 2025 | 42.76 | 42.95 | 42.68 | 42.70 | 42.52 | 0.09% | 268,870 |
| Jul 18, 2025 | 42.88 | 42.88 | 42.59 | 42.66 | 42.48 | -0.16% | 203,816 |
| Jul 17, 2025 | 42.46 | 42.75 | 42.38 | 42.73 | 42.55 | 0.61% | 189,471 |