MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRF — Invesco RAFI US 1000 ETF
NYSE ArcaInvesco RAFI US 1000 ETF
$55.32
+0.20(+0.36%)
- O
- 55.19
- H
- 55.42
- L
- 55.19
- V
- 518.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$55.32
Period Return+42.32%
Period High$56.66
Period Low$38.20
Avg Daily Volume391.0K
Total Trading Days365
PRF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $55.19 | $55.42 | $55.19 | $55.32 | +$0.20 | +0.36% | 518,886 | $55.30 | $55.19 $55.42 |
| Oct 5, 2026 | $54.77 | $55.23 | $54.64 | $55.12 | +$0.29 | +0.53% | 326,614 | $55.01 | $54.64 $55.23 |
| Oct 2, 2026 | $54.83 | $54.96 | $54.67 | $54.83 | +$0.25 | +0.46% | 392,408 | $54.82 | $54.67 $54.96 |
| Oct 1, 2026 | $54.45 | $54.65 | $54.17 | $54.58 | +$0.15 | +0.28% | 526,177 | $54.47 | $54.17 $54.65 |
| Sep 30, 2026 | $54.84 | $54.93 | $54.43 | $54.43 | $-0.28 | -0.51% | 302,615 | $54.75 | $54.43 $54.93 |
| Sep 29, 2026 | $54.79 | $54.79 | $54.52 | $54.71 | $-0.19 | -0.35% | 707,665 | $54.63 | $54.52 $54.79 |
| Sep 28, 2026 | $55.12 | $55.12 | $54.84 | $54.90 | $-0.43 | -0.78% | 231,093 | $54.95 | $54.84 $55.12 |
| Sep 25, 2026 | $55.14 | $55.40 | $54.99 | $55.33 | +$0.21 | +0.38% | 721,701 | $55.24 | $54.99 $55.40 |
| Sep 24, 2026 | $55.10 | $55.25 | $54.97 | $55.12 | $-0.06 | -0.11% | 693,665 | $55.13 | $54.97 $55.25 |
| Sep 23, 2026 | $55.45 | $55.48 | $55.14 | $55.18 | $-0.32 | -0.58% | 316,636 | $55.28 | $55.14 $55.48 |
| Sep 22, 2026 | $55.71 | $55.71 | $55.50 | $55.50 | $-0.12 | -0.22% | 266,238 | $55.59 | $55.50 $55.71 |
| Sep 21, 2026 | $55.52 | $55.78 | $55.39 | $55.62 | +$0.18 | +0.32% | 245,929 | $55.65 | $55.39 $55.78 |
| Sep 18, 2026 | $55.63 | $55.66 | $55.27 | $55.44 | $-0.24 | -0.43% | 247,839 | $55.40 | $55.27 $55.66 |
| Sep 17, 2026 | $55.72 | $55.77 | $55.50 | $55.68 | +$0.44 | +0.80% | 206,380 | $55.69 | $55.50 $55.77 |
| Sep 16, 2026 | $55.77 | $55.80 | $54.91 | $55.24 | $-0.46 | -0.83% | 259,978 | $55.45 | $54.91 $55.80 |
| Sep 15, 2026 | $55.75 | $55.81 | $55.56 | $55.70 | $-0.11 | -0.20% | 233,219 | $55.67 | $55.56 $55.81 |
| Sep 14, 2026 | $55.87 | $56.02 | $55.72 | $55.81 | $-0.15 | -0.27% | 190,568 | $55.86 | $55.72 $56.02 |
| Sep 11, 2026 | $55.94 | $56.08 | $55.87 | $55.96 | +$0.48 | +0.87% | 341,856 | $55.98 | $55.87 $56.08 |
| Sep 10, 2026 | $55.58 | $55.71 | $55.43 | $55.48 | $-0.26 | -0.47% | 284,631 | $55.52 | $55.43 $55.71 |
| Sep 9, 2026 | $55.92 | $55.92 | $55.67 | $55.74 | $-0.24 | -0.43% | 210,395 | $55.79 | $55.67 $55.92 |
| Sep 8, 2026 | $56.19 | $56.28 | $55.96 | $55.98 | $-0.35 | -0.62% | 237,934 | $56.13 | $55.96 $56.28 |
| Sep 4, 2026 | $56.33 | $56.44 | $56.25 | $56.33 | $-0.21 | -0.37% | 375,260 | $56.34 | $56.25 $56.44 |
| Sep 3, 2026 | $56.31 | $56.55 | $56.15 | $56.54 | +$0.42 | +0.75% | 355,235 | $56.48 | $56.15 $56.55 |
| Sep 2, 2026 | $55.86 | $56.20 | $55.83 | $56.12 | +$0.36 | +0.65% | 197,505 | $56.11 | $55.83 $56.20 |
| Sep 1, 2026 | $55.81 | $55.97 | $55.61 | $55.76 | $-0.11 | -0.20% | 247,247 | $55.75 | $55.61 $55.97 |
| Aug 31, 2026 | $56.01 | $56.03 | $55.80 | $55.87 | $-0.25 | -0.45% | 259,395 | $55.88 | $55.80 $56.03 |
| Aug 28, 2026 | $56.16 | $56.34 | $56.01 | $56.12 | +$0.04 | +0.07% | 216,231 | $56.13 | $56.01 $56.34 |
| Aug 27, 2026 | $56.07 | $56.18 | $55.92 | $56.08 | $-0.15 | -0.27% | 331,414 | $56.07 | $55.92 $56.18 |
| Aug 26, 2026 | $56.01 | $56.33 | $56.01 | $56.23 | +$0.07 | +0.12% | 196,892 | $56.24 | $56.01 $56.33 |
| Aug 25, 2026 | $56.22 | $56.22 | $55.99 | $56.16 | +$0.01 | +0.02% | 176,508 | $56.12 | $55.99 $56.22 |