Invesco RAFI US 1500 Small-Mid ETF (PRFZ)

NASDAQ: PRFZ · Real-Time Price · USD

50.03

-0.37 (-0.73%)

At close: Apr 28, 2026, 4:00 PM EDT

50.03

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

PRFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.22	50.58	49.90	49.96	-	-0.87%	66,634
Apr 27, 2026	50.41	50.56	50.35	50.40	50.40	-0.08%	49,396
Apr 24, 2026	50.19	50.56	49.96	50.44	50.44	0.78%	32,667
Apr 23, 2026	50.37	50.40	49.49	50.05	50.05	-0.72%	55,027
Apr 22, 2026	50.80	50.80	50.21	50.41	50.41	0.30%	51,672
Apr 21, 2026	50.91	51.16	50.12	50.26	50.26	-0.86%	90,593
Apr 20, 2026	50.22	50.75	50.22	50.70	50.70	0.57%	50,185
Apr 17, 2026	50.00	50.72	50.00	50.41	50.41	2.17%	107,790
Apr 16, 2026	49.21	49.42	49.10	49.34	49.34	0.30%	76,956
Apr 15, 2026	49.04	49.19	48.92	49.19	49.19	0.41%	86,159
Apr 14, 2026	48.75	49.15	48.68	48.99	48.99	0.95%	79,463
Apr 13, 2026	47.62	48.55	47.62	48.53	48.53	1.53%	91,629
Apr 10, 2026	48.13	48.13	47.65	47.80	47.80	-0.66%	58,911
Apr 9, 2026	47.72	48.23	47.63	48.12	48.12	0.43%	66,829
Apr 8, 2026	48.18	48.28	47.73	47.91	47.91	2.65%	75,816
Apr 7, 2026	46.56	46.79	46.26	46.67	46.67	0.01%	95,599
Apr 6, 2026	46.39	46.79	46.38	46.67	46.67	0.41%	137,995
Apr 2, 2026	45.39	46.67	45.39	46.48	46.48	0.63%	60,735
Apr 1, 2026	46.23	46.66	46.11	46.19	46.19	0.70%	95,813
Mar 31, 2026	45.11	45.99	45.02	45.87	45.87	3.16%	80,854
Mar 30, 2026	45.38	45.38	44.30	44.47	44.47	-1.03%	109,085
Mar 27, 2026	45.65	45.65	44.81	44.93	44.93	-1.95%	70,871
Mar 26, 2026	45.87	46.59	45.78	45.83	45.83	-1.32%	66,861
Mar 25, 2026	46.43	46.55	46.06	46.44	46.44	1.04%	59,666
Mar 24, 2026	45.56	46.17	45.35	45.96	45.96	0.35%	75,036
Mar 23, 2026	45.76	46.49	45.65	45.80	45.80	1.85%	115,328
Mar 20, 2026	45.81	45.92	44.77	44.97	44.87	-2.12%	194,767
Mar 19, 2026	45.10	46.35	45.10	45.94	45.84	0.48%	55,477
Mar 18, 2026	46.01	46.26	45.72	45.72	45.62	-1.30%	50,219
Mar 17, 2026	46.15	46.60	46.15	46.32	46.22	0.88%	68,284
Mar 16, 2026	45.93	46.36	45.90	45.92	45.82	0.94%	64,526
Mar 13, 2026	45.91	46.19	45.35	45.49	45.39	-0.35%	73,062
Mar 12, 2026	46.11	46.20	45.64	45.65	45.55	-2.40%	62,624
Mar 11, 2026	46.72	47.00	46.46	46.77	46.67	-0.31%	50,895
Mar 10, 2026	47.07	47.71	46.88	46.92	46.81	-0.56%	81,253
Mar 9, 2026	46.13	47.32	45.57	47.18	47.08	0.78%	368,111
Mar 6, 2026	46.80	47.13	46.61	46.82	46.71	-2.03%	186,037
Mar 5, 2026	48.08	48.42	47.38	47.79	47.68	-1.57%	72,281
Mar 4, 2026	48.34	48.66	48.07	48.55	48.44	0.94%	45,514
Mar 3, 2026	47.59	48.38	47.02	48.10	47.99	-1.48%	133,950
Mar 2, 2026	47.78	48.93	47.76	48.82	48.71	0.71%	74,135
Feb 27, 2026	48.40	48.51	48.15	48.48	48.37	-1.31%	36,287
Feb 26, 2026	48.76	49.13	48.48	49.12	49.01	0.83%	75,098
Feb 25, 2026	48.70	48.79	48.33	48.72	48.60	0.54%	34,390
Feb 24, 2026	47.92	48.55	47.92	48.45	48.34	1.26%	67,150
Feb 23, 2026	48.71	48.71	47.55	47.85	47.74	-2.12%	84,973
Feb 20, 2026	48.50	49.27	48.50	48.88	48.77	0.09%	133,069
Feb 19, 2026	48.46	48.85	48.36	48.84	48.73	0.15%	72,170
Feb 18, 2026	48.58	49.15	48.39	48.76	48.65	0.40%	50,331
Feb 17, 2026	48.45	48.70	47.88	48.57	48.46	0.24%	58,244
Feb 13, 2026	48.09	48.82	48.00	48.46	48.35	1.07%	47,825
Feb 12, 2026	49.21	49.21	47.72	47.95	47.84	-1.89%	58,198
Feb 11, 2026	49.45	49.50	48.50	48.87	48.76	-0.44%	47,736
Feb 10, 2026	49.14	49.50	49.08	49.09	48.98	-	57,683
Feb 9, 2026	48.78	49.22	48.55	49.09	48.98	0.55%	96,034
Feb 6, 2026	47.99	48.93	47.99	48.82	48.71	3.30%	72,454
Feb 5, 2026	47.52	47.90	47.13	47.26	47.15	-1.38%	397,856
Feb 4, 2026	48.16	48.39	47.39	47.92	47.81	-0.27%	352,027
Feb 3, 2026	48.21	48.49	47.40	48.05	47.94	-0.21%	186,571
Feb 2, 2026	47.54	48.42	47.54	48.15	48.04	0.87%	154,094
Jan 30, 2026	48.03	48.26	47.50	47.74	47.63	-1.24%	105,117
Jan 29, 2026	48.47	48.47	47.77	48.34	48.23	0.17%	187,491
Jan 28, 2026	48.89	49.03	48.25	48.26	48.15	-0.92%	86,886
Jan 27, 2026	48.75	48.85	48.50	48.71	48.60	-0.14%	67,935
Jan 26, 2026	48.82	49.07	48.69	48.78	48.67	-0.20%	110,930
Jan 23, 2026	49.64	49.64	48.82	48.88	48.77	-1.71%	135,261
Jan 22, 2026	49.76	50.09	49.69	49.73	49.62	0.77%	214,610
Jan 21, 2026	48.69	49.49	48.55	49.35	49.24	2.17%	121,387
Jan 20, 2026	48.11	48.68	48.09	48.30	48.19	-1.33%	133,397
Jan 16, 2026	49.22	49.22	48.90	48.95	48.84	-0.37%	131,336
Jan 15, 2026	48.88	49.34	48.85	49.13	49.02	1.09%	87,706
Jan 14, 2026	48.33	48.64	48.29	48.60	48.49	0.39%	81,773
Jan 13, 2026	48.60	48.60	48.26	48.41	48.30	-0.12%	51,875
Jan 12, 2026	48.16	48.51	47.98	48.47	48.36	0.44%	103,070
Jan 9, 2026	48.11	48.45	47.84	48.26	48.15	0.78%	141,007
Jan 8, 2026	47.33	47.97	47.33	47.89	47.78	0.94%	58,798
Jan 7, 2026	47.59	47.73	47.27	47.44	47.33	-0.23%	98,662
Jan 6, 2026	46.83	47.57	46.69	47.55	47.44	1.43%	84,503
Jan 5, 2026	46.38	47.00	46.38	46.88	46.77	1.54%	111,429
Jan 2, 2026	46.22	46.27	45.77	46.17	46.07	0.61%	62,848
Dec 31, 2025	46.33	46.33	45.86	45.89	45.79	-0.92%	51,278
Dec 30, 2025	46.59	46.60	46.32	46.32	46.21	-0.53%	94,274
Dec 29, 2025	46.63	46.79	46.49	46.57	46.46	-0.75%	81,906
Dec 26, 2025	47.04	47.04	46.76	46.92	46.81	-0.21%	37,846
Dec 24, 2025	46.87	47.07	46.78	47.02	46.91	0.39%	43,488
Dec 23, 2025	46.97	47.01	46.75	46.84	46.73	-0.70%	66,350
Dec 22, 2025	46.68	47.37	46.68	47.17	47.06	0.81%	72,317
Dec 19, 2025	46.74	46.96	46.74	46.79	46.57	0.38%	77,842
Dec 18, 2025	46.80	46.97	46.55	46.62	46.40	0.56%	76,033
Dec 17, 2025	46.86	47.18	46.31	46.36	46.14	-0.96%	52,274
Dec 16, 2025	46.83	47.05	46.59	46.80	46.58	-0.31%	74,077
Dec 15, 2025	47.55	47.55	46.93	46.95	46.73	-0.55%	57,017
Dec 12, 2025	47.82	47.87	47.14	47.21	46.99	-1.21%	89,990
Dec 11, 2025	47.29	47.87	47.29	47.79	47.56	0.87%	104,953
Dec 10, 2025	46.59	47.73	46.59	47.37	47.15	1.50%	69,170
Dec 9, 2025	46.44	46.93	46.44	46.68	46.46	0.25%	53,682
Dec 8, 2025	46.87	46.87	46.50	46.56	46.34	-0.17%	71,234
Dec 5, 2025	46.76	46.92	46.58	46.64	46.42	-0.19%	49,463
Dec 4, 2025	46.43	46.88	46.34	46.73	46.51	0.47%	78,857
Dec 3, 2025	45.95	46.53	45.95	46.51	46.29	1.57%	69,695