Invesco RAFI US 1000 ETF (PRF)
NYSEARCA: PRF · Real-Time Price · USD
48.30
-0.61 (-1.25%)
Mar 6, 2026, 11:47 AM EST - Market open
PRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.39 | 48.39 | 47.96 | 48.33 | - | -1.19% | 211,021 |
| Mar 5, 2026 | 49.13 | 49.33 | 48.58 | 48.91 | 48.91 | -0.97% | 618,309 |
| Mar 4, 2026 | 49.25 | 49.49 | 48.99 | 49.39 | 49.39 | 0.55% | 400,829 |
| Mar 3, 2026 | 48.87 | 49.30 | 48.35 | 49.12 | 49.12 | -1.11% | 1,928,430 |
| Mar 2, 2026 | 49.30 | 49.79 | 49.28 | 49.67 | 49.67 | -0.08% | 645,041 |
| Feb 27, 2026 | 49.45 | 49.74 | 49.34 | 49.71 | 49.71 | -0.10% | 478,885 |
| Feb 26, 2026 | 49.80 | 49.99 | 49.47 | 49.76 | 49.76 | 0.02% | 671,292 |
| Feb 25, 2026 | 49.73 | 49.81 | 49.50 | 49.75 | 49.75 | 0.30% | 284,475 |
| Feb 24, 2026 | 49.27 | 49.67 | 49.27 | 49.60 | 49.60 | 0.59% | 276,010 |
| Feb 23, 2026 | 49.66 | 49.90 | 49.13 | 49.31 | 49.31 | -1.06% | 477,574 |
| Feb 20, 2026 | 49.45 | 49.84 | 49.37 | 49.84 | 49.84 | 0.59% | 479,901 |
| Feb 19, 2026 | 49.55 | 49.65 | 49.36 | 49.55 | 49.55 | -0.28% | 509,259 |
| Feb 18, 2026 | 49.53 | 49.85 | 49.49 | 49.69 | 49.69 | 0.51% | 425,696 |
| Feb 17, 2026 | 49.49 | 49.60 | 49.08 | 49.44 | 49.44 | -0.22% | 491,905 |
| Feb 13, 2026 | 49.24 | 49.77 | 49.04 | 49.55 | 49.55 | 0.53% | 405,080 |
| Feb 12, 2026 | 50.13 | 50.31 | 49.23 | 49.29 | 49.29 | -1.44% | 495,633 |
| Feb 11, 2026 | 50.09 | 50.21 | 49.81 | 50.01 | 50.01 | 0.28% | 213,346 |
| Feb 10, 2026 | 49.98 | 50.09 | 49.83 | 49.87 | 49.87 | -0.12% | 429,600 |
| Feb 9, 2026 | 49.82 | 50.08 | 49.65 | 49.93 | 49.93 | -0.14% | 449,547 |
| Feb 6, 2026 | 49.35 | 50.07 | 49.35 | 50.00 | 50.00 | 1.77% | 447,746 |
| Feb 5, 2026 | 49.23 | 49.38 | 48.92 | 49.13 | 49.13 | -0.93% | 407,588 |
| Feb 4, 2026 | 49.49 | 49.75 | 49.33 | 49.59 | 49.59 | 0.51% | 759,765 |
| Feb 3, 2026 | 49.24 | 49.58 | 48.92 | 49.34 | 49.34 | 0.18% | 585,957 |
| Feb 2, 2026 | 48.66 | 49.30 | 48.63 | 49.25 | 49.25 | 0.88% | 370,106 |
| Jan 30, 2026 | 48.76 | 48.85 | 48.39 | 48.82 | 48.82 | -0.14% | 441,212 |
| Jan 29, 2026 | 48.92 | 49.04 | 48.42 | 48.89 | 48.89 | 0.37% | 404,479 |
| Jan 28, 2026 | 48.76 | 48.89 | 48.60 | 48.71 | 48.71 | 0.08% | 373,095 |
| Jan 27, 2026 | 48.59 | 48.75 | 48.58 | 48.67 | 48.67 | 0.08% | 266,331 |
| Jan 26, 2026 | 48.60 | 48.71 | 48.56 | 48.63 | 48.63 | 0.31% | 269,254 |
| Jan 23, 2026 | 48.62 | 48.62 | 48.34 | 48.48 | 48.48 | -0.64% | 392,839 |
| Jan 22, 2026 | 48.85 | 49.00 | 48.71 | 48.79 | 48.79 | 0.37% | 385,014 |
| Jan 21, 2026 | 48.05 | 48.76 | 48.05 | 48.61 | 48.61 | 1.63% | 624,704 |
| Jan 20, 2026 | 47.98 | 48.29 | 47.76 | 47.83 | 47.83 | -1.46% | 584,367 |
| Jan 16, 2026 | 48.72 | 48.80 | 48.50 | 48.54 | 48.54 | -0.33% | 364,922 |
| Jan 15, 2026 | 48.69 | 48.83 | 48.61 | 48.70 | 48.70 | 0.39% | 471,409 |
| Jan 14, 2026 | 48.34 | 48.53 | 48.26 | 48.51 | 48.51 | 0.19% | 250,679 |
| Jan 13, 2026 | 48.54 | 48.58 | 48.27 | 48.42 | 48.42 | -0.04% | 356,636 |
| Jan 12, 2026 | 48.27 | 48.47 | 48.15 | 48.44 | 48.44 | -0.06% | 253,979 |
| Jan 9, 2026 | 48.24 | 48.53 | 48.16 | 48.47 | 48.47 | 0.71% | 157,303 |
| Jan 8, 2026 | 47.77 | 48.21 | 47.77 | 48.13 | 48.13 | 0.75% | 348,485 |
| Jan 7, 2026 | 48.16 | 48.21 | 47.72 | 47.77 | 47.77 | -0.75% | 258,944 |
| Jan 6, 2026 | 47.74 | 48.18 | 47.74 | 48.13 | 48.13 | 0.77% | 429,057 |
| Jan 5, 2026 | 47.50 | 47.87 | 47.50 | 47.76 | 47.76 | 0.95% | 352,746 |
| Jan 2, 2026 | 47.11 | 47.37 | 46.96 | 47.31 | 47.31 | 0.83% | 266,546 |
| Dec 31, 2025 | 47.24 | 47.24 | 46.91 | 46.92 | 46.92 | -0.74% | 190,497 |
| Dec 30, 2025 | 47.30 | 47.35 | 47.24 | 47.27 | 47.27 | -0.02% | 256,749 |
| Dec 29, 2025 | 47.25 | 47.38 | 47.19 | 47.28 | 47.28 | -0.23% | 245,590 |
| Dec 26, 2025 | 47.39 | 47.42 | 47.25 | 47.39 | 47.39 | 0.04% | 177,661 |
| Dec 24, 2025 | 47.17 | 47.45 | 47.16 | 47.37 | 47.37 | 0.45% | 200,104 |
| Dec 23, 2025 | 47.09 | 47.21 | 47.08 | 47.16 | 47.16 | 0.02% | 373,646 |
| Dec 22, 2025 | 47.04 | 47.19 | 47.03 | 47.15 | 47.15 | 0.15% | 221,792 |
| Dec 19, 2025 | 46.86 | 47.18 | 46.86 | 47.08 | 46.89 | 0.53% | 1,174,139 |
| Dec 18, 2025 | 46.97 | 47.15 | 46.73 | 46.83 | 46.64 | 0.32% | 606,678 |
| Dec 17, 2025 | 46.98 | 47.06 | 46.67 | 46.68 | 46.49 | -0.49% | 370,793 |
| Dec 16, 2025 | 47.24 | 47.27 | 46.73 | 46.91 | 46.72 | -0.80% | 303,877 |
| Dec 15, 2025 | 47.46 | 47.48 | 47.13 | 47.29 | 47.10 | -0.02% | 264,439 |
| Dec 12, 2025 | 47.63 | 47.67 | 47.17 | 47.30 | 47.11 | -0.59% | 336,774 |
| Dec 11, 2025 | 47.26 | 47.61 | 47.26 | 47.58 | 47.39 | 0.53% | 393,145 |
| Dec 10, 2025 | 46.72 | 47.43 | 46.68 | 47.33 | 47.14 | 1.26% | 247,925 |
| Dec 9, 2025 | 46.78 | 46.98 | 46.73 | 46.74 | 46.55 | -0.04% | 346,816 |
| Dec 8, 2025 | 47.09 | 47.09 | 46.69 | 46.76 | 46.57 | -0.49% | 264,559 |
| Dec 5, 2025 | 46.98 | 47.24 | 46.91 | 46.99 | 46.80 | 0.11% | 491,094 |
| Dec 4, 2025 | 47.00 | 47.05 | 46.79 | 46.94 | 46.75 | -0.17% | 288,224 |
| Dec 3, 2025 | 46.71 | 47.05 | 46.63 | 47.02 | 46.83 | 0.77% | 330,706 |
| Dec 2, 2025 | 46.71 | 46.76 | 46.53 | 46.66 | 46.47 | 0.04% | 884,892 |
| Dec 1, 2025 | 46.61 | 46.90 | 46.60 | 46.64 | 46.45 | -0.51% | 478,003 |
| Nov 28, 2025 | 46.62 | 46.93 | 46.62 | 46.88 | 46.69 | 0.69% | 303,777 |
| Nov 26, 2025 | 46.36 | 46.71 | 46.36 | 46.56 | 46.37 | 0.67% | 311,067 |
| Nov 25, 2025 | 45.76 | 46.31 | 45.68 | 46.25 | 46.06 | 1.38% | 435,746 |
| Nov 24, 2025 | 45.42 | 45.72 | 45.29 | 45.62 | 45.44 | 0.86% | 412,454 |
| Nov 21, 2025 | 44.68 | 45.49 | 44.61 | 45.23 | 45.05 | 1.64% | 796,211 |
| Nov 20, 2025 | 45.52 | 45.74 | 44.48 | 44.50 | 44.32 | -1.24% | 577,289 |
| Nov 19, 2025 | 45.08 | 45.36 | 44.88 | 45.06 | 44.88 | -0.09% | 388,655 |
| Nov 18, 2025 | 45.02 | 45.37 | 44.80 | 45.10 | 44.92 | -0.20% | 686,739 |
| Nov 17, 2025 | 45.64 | 45.79 | 45.02 | 45.19 | 45.01 | -1.07% | 590,808 |
| Nov 14, 2025 | 45.50 | 45.92 | 45.39 | 45.68 | 45.50 | -0.26% | 399,309 |
| Nov 13, 2025 | 46.23 | 46.34 | 45.73 | 45.80 | 45.62 | -1.23% | 377,180 |
| Nov 12, 2025 | 46.33 | 46.48 | 46.33 | 46.37 | 46.18 | 0.30% | 308,436 |
| Nov 11, 2025 | 45.95 | 46.30 | 45.95 | 46.23 | 46.04 | 0.70% | 178,245 |
| Nov 10, 2025 | 45.78 | 46.01 | 45.59 | 45.91 | 45.73 | 0.68% | 228,525 |
| Nov 7, 2025 | 45.30 | 45.60 | 45.06 | 45.60 | 45.42 | 0.55% | 234,329 |
| Nov 6, 2025 | 45.53 | 45.73 | 45.30 | 45.35 | 45.17 | -0.55% | 331,510 |
| Nov 5, 2025 | 45.33 | 45.76 | 45.33 | 45.60 | 45.42 | 0.64% | 181,881 |
| Nov 4, 2025 | 45.27 | 45.50 | 45.17 | 45.31 | 45.13 | -0.70% | 297,239 |
| Nov 3, 2025 | 45.75 | 45.75 | 45.28 | 45.63 | 45.45 | -0.13% | 252,455 |
| Oct 31, 2025 | 45.68 | 45.83 | 45.48 | 45.69 | 45.51 | 0.22% | 357,982 |
| Oct 30, 2025 | 45.69 | 46.03 | 45.57 | 45.59 | 45.41 | -0.65% | 265,377 |
| Oct 29, 2025 | 46.07 | 46.18 | 45.73 | 45.89 | 45.71 | -0.39% | 214,147 |
| Oct 28, 2025 | 46.29 | 46.30 | 46.07 | 46.07 | 45.89 | -0.41% | 174,932 |
| Oct 27, 2025 | 46.18 | 46.28 | 46.11 | 46.26 | 46.07 | 0.74% | 172,662 |
| Oct 24, 2025 | 45.96 | 46.07 | 45.90 | 45.92 | 45.74 | 0.66% | 158,466 |
| Oct 23, 2025 | 45.49 | 45.68 | 45.39 | 45.62 | 45.44 | 0.46% | 217,191 |
| Oct 22, 2025 | 45.60 | 45.60 | 45.17 | 45.41 | 45.23 | -0.37% | 334,458 |
| Oct 21, 2025 | 45.52 | 45.70 | 45.46 | 45.58 | 45.40 | 0.18% | 318,444 |
| Oct 20, 2025 | 45.25 | 45.55 | 45.25 | 45.50 | 45.32 | 1.11% | 161,963 |
| Oct 17, 2025 | 44.77 | 45.08 | 44.71 | 45.00 | 44.82 | 0.51% | 337,639 |
| Oct 16, 2025 | 45.26 | 45.30 | 44.61 | 44.77 | 44.59 | -0.91% | 303,677 |
| Oct 15, 2025 | 45.26 | 45.48 | 44.84 | 45.18 | 45.00 | 0.42% | 564,794 |
| Oct 14, 2025 | 44.33 | 45.18 | 44.30 | 44.99 | 44.81 | 0.69% | 330,089 |
| Oct 13, 2025 | 44.49 | 44.78 | 44.47 | 44.68 | 44.50 | 1.25% | 329,300 |