Invesco RAFI US 1500 Small-Mid ETF (PRFZ)
NASDAQ: PRFZ · Real-Time Price · USD
46.82
-0.97 (-2.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
PRFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.80 | 47.13 | 46.61 | 46.82 | 46.82 | -2.03% | 186,037 |
| Mar 5, 2026 | 48.08 | 48.42 | 47.38 | 47.79 | 47.79 | -1.57% | 72,281 |
| Mar 4, 2026 | 48.34 | 48.66 | 48.07 | 48.55 | 48.55 | 0.94% | 45,514 |
| Mar 3, 2026 | 47.59 | 48.38 | 47.02 | 48.10 | 48.10 | -1.48% | 133,950 |
| Mar 2, 2026 | 47.78 | 48.93 | 47.76 | 48.82 | 48.82 | 0.71% | 74,135 |
| Feb 27, 2026 | 48.40 | 48.51 | 48.15 | 48.48 | 48.48 | -1.31% | 36,287 |
| Feb 26, 2026 | 48.76 | 49.13 | 48.48 | 49.12 | 49.12 | 0.83% | 75,098 |
| Feb 25, 2026 | 48.70 | 48.79 | 48.33 | 48.72 | 48.71 | 0.54% | 34,390 |
| Feb 24, 2026 | 47.92 | 48.55 | 47.92 | 48.45 | 48.45 | 1.26% | 67,150 |
| Feb 23, 2026 | 48.71 | 48.71 | 47.55 | 47.85 | 47.85 | -2.12% | 84,973 |
| Feb 20, 2026 | 48.50 | 49.27 | 48.50 | 48.88 | 48.88 | 0.09% | 133,069 |
| Feb 19, 2026 | 48.46 | 48.85 | 48.36 | 48.84 | 48.84 | 0.15% | 72,170 |
| Feb 18, 2026 | 48.58 | 49.15 | 48.39 | 48.76 | 48.76 | 0.40% | 50,331 |
| Feb 17, 2026 | 48.45 | 48.70 | 47.88 | 48.57 | 48.57 | 0.24% | 58,244 |
| Feb 13, 2026 | 48.09 | 48.82 | 48.00 | 48.46 | 48.46 | 1.07% | 47,825 |
| Feb 12, 2026 | 49.21 | 49.21 | 47.72 | 47.95 | 47.95 | -1.89% | 58,198 |
| Feb 11, 2026 | 49.45 | 49.50 | 48.50 | 48.87 | 48.87 | -0.44% | 47,736 |
| Feb 10, 2026 | 49.14 | 49.50 | 49.08 | 49.09 | 49.09 | - | 57,683 |
| Feb 9, 2026 | 48.78 | 49.22 | 48.55 | 49.09 | 49.09 | 0.55% | 96,034 |
| Feb 6, 2026 | 47.99 | 48.93 | 47.99 | 48.82 | 48.82 | 3.30% | 72,454 |
| Feb 5, 2026 | 47.52 | 47.90 | 47.13 | 47.26 | 47.26 | -1.38% | 397,856 |
| Feb 4, 2026 | 48.16 | 48.39 | 47.39 | 47.92 | 47.92 | -0.27% | 352,027 |
| Feb 3, 2026 | 48.21 | 48.49 | 47.40 | 48.05 | 48.05 | -0.21% | 186,571 |
| Feb 2, 2026 | 47.54 | 48.42 | 47.54 | 48.15 | 48.15 | 0.87% | 154,094 |
| Jan 30, 2026 | 48.03 | 48.26 | 47.50 | 47.74 | 47.74 | -1.24% | 105,117 |
| Jan 29, 2026 | 48.47 | 48.47 | 47.77 | 48.34 | 48.34 | 0.17% | 187,491 |
| Jan 28, 2026 | 48.89 | 49.03 | 48.25 | 48.26 | 48.26 | -0.92% | 86,886 |
| Jan 27, 2026 | 48.75 | 48.85 | 48.50 | 48.71 | 48.71 | -0.14% | 67,935 |
| Jan 26, 2026 | 48.82 | 49.07 | 48.69 | 48.78 | 48.78 | -0.20% | 110,930 |
| Jan 23, 2026 | 49.64 | 49.64 | 48.82 | 48.88 | 48.88 | -1.71% | 135,261 |
| Jan 22, 2026 | 49.76 | 50.09 | 49.69 | 49.73 | 49.73 | 0.77% | 214,610 |
| Jan 21, 2026 | 48.69 | 49.49 | 48.55 | 49.35 | 49.35 | 2.17% | 121,387 |
| Jan 20, 2026 | 48.11 | 48.68 | 48.09 | 48.30 | 48.30 | -1.33% | 133,397 |
| Jan 16, 2026 | 49.22 | 49.22 | 48.90 | 48.95 | 48.95 | -0.37% | 131,336 |
| Jan 15, 2026 | 48.88 | 49.34 | 48.85 | 49.13 | 49.13 | 1.09% | 87,706 |
| Jan 14, 2026 | 48.33 | 48.64 | 48.29 | 48.60 | 48.60 | 0.39% | 81,773 |
| Jan 13, 2026 | 48.60 | 48.60 | 48.26 | 48.41 | 48.41 | -0.12% | 51,875 |
| Jan 12, 2026 | 48.16 | 48.51 | 47.98 | 48.47 | 48.47 | 0.44% | 103,070 |
| Jan 9, 2026 | 48.11 | 48.45 | 47.84 | 48.26 | 48.26 | 0.78% | 141,007 |
| Jan 8, 2026 | 47.33 | 47.97 | 47.33 | 47.89 | 47.88 | 0.94% | 58,798 |
| Jan 7, 2026 | 47.59 | 47.73 | 47.27 | 47.44 | 47.44 | -0.23% | 98,662 |
| Jan 6, 2026 | 46.83 | 47.57 | 46.69 | 47.55 | 47.55 | 1.43% | 84,503 |
| Jan 5, 2026 | 46.38 | 47.00 | 46.38 | 46.88 | 46.88 | 1.54% | 111,429 |
| Jan 2, 2026 | 46.22 | 46.27 | 45.77 | 46.17 | 46.17 | 0.61% | 62,848 |
| Dec 31, 2025 | 46.33 | 46.33 | 45.86 | 45.89 | 45.89 | -0.92% | 51,278 |
| Dec 30, 2025 | 46.59 | 46.60 | 46.32 | 46.32 | 46.32 | -0.53% | 94,274 |
| Dec 29, 2025 | 46.63 | 46.79 | 46.49 | 46.57 | 46.57 | -0.75% | 81,906 |
| Dec 26, 2025 | 47.04 | 47.04 | 46.76 | 46.92 | 46.92 | -0.21% | 37,846 |
| Dec 24, 2025 | 46.87 | 47.07 | 46.78 | 47.02 | 47.02 | 0.39% | 43,488 |
| Dec 23, 2025 | 46.97 | 47.01 | 46.75 | 46.84 | 46.84 | -0.70% | 66,350 |
| Dec 22, 2025 | 46.68 | 47.37 | 46.68 | 47.17 | 47.17 | 0.81% | 72,317 |
| Dec 19, 2025 | 46.74 | 46.96 | 46.74 | 46.79 | 46.68 | 0.38% | 77,842 |
| Dec 18, 2025 | 46.80 | 46.97 | 46.55 | 46.62 | 46.50 | 0.56% | 76,033 |
| Dec 17, 2025 | 46.86 | 47.18 | 46.31 | 46.36 | 46.24 | -0.96% | 52,274 |
| Dec 16, 2025 | 46.83 | 47.05 | 46.59 | 46.80 | 46.69 | -0.31% | 74,077 |
| Dec 15, 2025 | 47.55 | 47.55 | 46.93 | 46.95 | 46.84 | -0.55% | 57,017 |
| Dec 12, 2025 | 47.82 | 47.87 | 47.14 | 47.21 | 47.09 | -1.21% | 89,990 |
| Dec 11, 2025 | 47.29 | 47.87 | 47.29 | 47.79 | 47.67 | 0.87% | 104,953 |
| Dec 10, 2025 | 46.59 | 47.73 | 46.59 | 47.37 | 47.26 | 1.50% | 69,170 |
| Dec 9, 2025 | 46.44 | 46.93 | 46.44 | 46.68 | 46.56 | 0.25% | 53,682 |
| Dec 8, 2025 | 46.87 | 46.87 | 46.50 | 46.56 | 46.45 | -0.17% | 71,234 |
| Dec 5, 2025 | 46.76 | 46.92 | 46.58 | 46.64 | 46.53 | -0.19% | 49,463 |
| Dec 4, 2025 | 46.43 | 46.88 | 46.34 | 46.73 | 46.62 | 0.47% | 78,857 |
| Dec 3, 2025 | 45.95 | 46.53 | 45.95 | 46.51 | 46.40 | 1.57% | 69,695 |
| Dec 2, 2025 | 46.05 | 46.05 | 45.79 | 45.79 | 45.68 | 0.02% | 50,860 |
| Dec 1, 2025 | 45.73 | 46.12 | 45.69 | 45.78 | 45.67 | -0.95% | 81,786 |
| Nov 28, 2025 | 46.22 | 46.24 | 46.07 | 46.22 | 46.11 | 0.35% | 16,948 |
| Nov 26, 2025 | 45.79 | 46.37 | 45.79 | 46.06 | 45.95 | 0.66% | 53,454 |
| Nov 25, 2025 | 44.86 | 45.82 | 44.86 | 45.76 | 45.65 | 2.18% | 84,539 |
| Nov 24, 2025 | 44.16 | 44.82 | 44.14 | 44.78 | 44.67 | 1.80% | 78,193 |
| Nov 21, 2025 | 42.95 | 44.25 | 42.95 | 43.99 | 43.88 | 2.89% | 131,241 |
| Nov 20, 2025 | 44.20 | 44.41 | 42.73 | 42.75 | 42.65 | -1.61% | 55,404 |
| Nov 19, 2025 | 43.55 | 43.78 | 43.26 | 43.45 | 43.34 | -0.31% | 58,318 |
| Nov 18, 2025 | 43.24 | 43.83 | 43.16 | 43.59 | 43.48 | 0.18% | 431,128 |
| Nov 17, 2025 | 44.24 | 44.39 | 43.39 | 43.51 | 43.40 | -1.98% | 56,079 |
| Nov 14, 2025 | 43.76 | 44.65 | 43.76 | 44.39 | 44.28 | -0.08% | 144,024 |
| Nov 13, 2025 | 45.26 | 45.29 | 44.26 | 44.42 | 44.31 | -2.27% | 47,679 |
| Nov 12, 2025 | 45.62 | 45.83 | 45.45 | 45.45 | 45.34 | 0.04% | 73,440 |
| Nov 11, 2025 | 45.28 | 45.49 | 45.19 | 45.43 | 45.32 | 0.33% | 36,288 |
| Nov 10, 2025 | 45.31 | 45.47 | 44.94 | 45.28 | 45.17 | 1.26% | 59,499 |
| Nov 7, 2025 | 43.96 | 44.72 | 43.88 | 44.72 | 44.61 | 0.79% | 101,746 |
| Nov 6, 2025 | 45.10 | 45.19 | 44.36 | 44.37 | 44.26 | -1.57% | 73,745 |
| Nov 5, 2025 | 44.62 | 45.24 | 44.56 | 45.08 | 44.97 | 1.33% | 76,249 |
| Nov 4, 2025 | 44.63 | 44.94 | 44.46 | 44.49 | 44.38 | -1.79% | 144,370 |
| Nov 3, 2025 | 45.32 | 45.32 | 44.68 | 45.30 | 45.19 | -0.18% | 78,720 |
| Oct 31, 2025 | 45.30 | 45.45 | 44.96 | 45.38 | 45.27 | 0.51% | 78,240 |
| Oct 30, 2025 | 45.39 | 45.75 | 45.13 | 45.15 | 45.04 | -0.80% | 66,711 |
| Oct 29, 2025 | 46.20 | 46.39 | 45.22 | 45.51 | 45.40 | -1.47% | 105,204 |
| Oct 28, 2025 | 46.48 | 46.48 | 46.11 | 46.19 | 46.08 | -0.76% | 79,167 |
| Oct 27, 2025 | 46.77 | 46.83 | 46.47 | 46.55 | 46.43 | 0.03% | 78,216 |
| Oct 24, 2025 | 46.43 | 46.77 | 46.43 | 46.53 | 46.42 | 1.17% | 40,875 |
| Oct 23, 2025 | 45.53 | 46.11 | 45.53 | 45.99 | 45.88 | 1.24% | 54,617 |
| Oct 22, 2025 | 45.83 | 45.99 | 45.06 | 45.43 | 45.32 | -1.11% | 73,036 |
| Oct 21, 2025 | 45.78 | 46.10 | 45.60 | 45.94 | 45.83 | 0.11% | 56,308 |
| Oct 20, 2025 | 45.49 | 45.95 | 45.49 | 45.89 | 45.78 | 1.96% | 40,550 |
| Oct 17, 2025 | 44.91 | 45.19 | 44.77 | 45.01 | 44.90 | -0.39% | 62,844 |
| Oct 16, 2025 | 46.06 | 46.10 | 45.00 | 45.18 | 45.07 | -1.46% | 86,280 |
| Oct 15, 2025 | 45.93 | 46.27 | 45.48 | 45.85 | 45.74 | 0.74% | 66,158 |
| Oct 14, 2025 | 44.26 | 45.76 | 44.26 | 45.51 | 45.40 | 1.35% | 145,987 |
| Oct 13, 2025 | 44.59 | 44.94 | 44.56 | 44.90 | 44.79 | 2.12% | 153,168 |