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%
PRFZ — Invesco Exchange-Traded Fund Trust Invesco RAFI US 1500 Small-Mid ETF
NasdaqInvesco Exchange-Traded Fund Trust Invesco RAFI US 1500 Small-Mid ETF
$53.37
-0.24(-0.44%)
- O
- 53.81
- H
- 53.88
- L
- 53.27
- V
- 55.37K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$53.37
Period Return+45.42%
Period High$56.84
Period Low$35.96
Avg Daily Volume118.3K
Total Trading Days365
PRFZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $53.81 | $53.88 | $53.27 | $53.37 | $-0.24 | -0.44% | 55,367 | $53.53 | $53.27 $53.88 |
| Oct 5, 2026 | $53.24 | $53.81 | $52.94 | $53.61 | +$0.41 | +0.77% | 164,847 | $53.54 | $52.94 $53.81 |
| Oct 2, 2026 | $53.28 | $53.44 | $53.07 | $53.20 | +$0.47 | +0.89% | 43,852 | $53.24 | $53.07 $53.44 |
| Oct 1, 2026 | $52.26 | $52.92 | $52.12 | $52.73 | +$0.40 | +0.76% | 289,315 | $52.44 | $52.12 $52.92 |
| Sep 30, 2026 | $52.48 | $52.71 | $52.31 | $52.33 | $-0.08 | -0.16% | 1,323,970 | $52.35 | $52.31 $52.71 |
| Sep 29, 2026 | $52.47 | $52.70 | $52.13 | $52.41 | $-0.04 | -0.08% | 763,838 | $52.38 | $52.13 $52.70 |
| Sep 28, 2026 | $52.48 | $52.80 | $52.22 | $52.45 | $-0.43 | -0.82% | 90,685 | $52.48 | $52.22 $52.80 |
| Sep 25, 2026 | $52.94 | $53.09 | $52.67 | $52.89 | +$0.08 | +0.15% | 84,547 | $52.86 | $52.67 $53.09 |
| Sep 24, 2026 | $52.67 | $52.81 | $52.30 | $52.81 | +$0.05 | +0.10% | 110,224 | $52.60 | $52.30 $52.81 |
| Sep 23, 2026 | $53.37 | $53.37 | $52.75 | $52.76 | $-0.70 | -1.31% | 134,505 | $52.86 | $52.75 $53.37 |
| Sep 22, 2026 | $53.52 | $53.71 | $53.27 | $53.46 | +$0.24 | +0.45% | 91,538 | $53.49 | $53.27 $53.71 |
| Sep 21, 2026 | $53.21 | $53.33 | $53.03 | $53.22 | +$0.22 | +0.42% | 89,153 | $53.24 | $53.03 $53.33 |
| Sep 18, 2026 | $53.26 | $53.26 | $52.78 | $53.00 | $-0.26 | -0.50% | 169,324 | $52.92 | $52.78 $53.26 |
| Sep 17, 2026 | $53.47 | $53.57 | $53.25 | $53.26 | +$0.33 | +0.63% | 30,668 | $53.43 | $53.25 $53.57 |
| Sep 16, 2026 | $53.09 | $53.46 | $52.43 | $52.93 | $-0.22 | -0.41% | 77,951 | $53.24 | $52.43 $53.46 |
| Sep 15, 2026 | $53.43 | $53.43 | $52.97 | $53.15 | $-0.31 | -0.59% | 159,410 | $53.14 | $52.97 $53.43 |
| Sep 14, 2026 | $53.33 | $53.72 | $53.31 | $53.46 | $-0.15 | -0.28% | 90,294 | $53.53 | $53.31 $53.72 |
| Sep 11, 2026 | $53.75 | $53.90 | $53.50 | $53.61 | +$0.36 | +0.68% | 72,253 | $53.64 | $53.50 $53.90 |
| Sep 10, 2026 | $53.39 | $53.69 | $53.19 | $53.25 | $-0.54 | -1.00% | 102,741 | $53.31 | $53.19 $53.69 |
| Sep 9, 2026 | $54.34 | $54.34 | $53.77 | $53.79 | $-0.69 | -1.27% | 104,098 | $53.91 | $53.77 $54.34 |
| Sep 8, 2026 | $54.72 | $54.72 | $54.40 | $54.48 | $-0.34 | -0.62% | 77,177 | $54.59 | $54.40 $54.72 |
| Sep 4, 2026 | $54.52 | $54.85 | $54.51 | $54.82 | +$0.13 | +0.24% | 76,566 | $54.73 | $54.51 $54.85 |
| Sep 3, 2026 | $54.82 | $54.92 | $54.38 | $54.69 | +$0.16 | +0.29% | 66,616 | $54.66 | $54.38 $54.92 |
| Sep 2, 2026 | $54.26 | $54.59 | $54.17 | $54.53 | +$0.45 | +0.83% | 90,467 | $54.44 | $54.17 $54.59 |
| Sep 1, 2026 | $54.41 | $54.56 | $54.01 | $54.08 | $-0.78 | -1.42% | 85,226 | $54.18 | $54.01 $54.56 |
| Aug 31, 2026 | $55.13 | $55.13 | $54.63 | $54.86 | $-0.34 | -0.62% | 84,555 | $54.74 | $54.63 $55.13 |
| Aug 28, 2026 | $55.84 | $55.92 | $55.19 | $55.20 | $-0.64 | -1.14% | 89,291 | $55.52 | $55.19 $55.92 |
| Aug 27, 2026 | $55.74 | $55.89 | $55.61 | $55.84 | +$0.25 | +0.45% | 131,986 | $55.72 | $55.61 $55.89 |
| Aug 26, 2026 | $55.43 | $55.70 | $55.43 | $55.59 | $-0.01 | -0.02% | 128,706 | $55.55 | $55.43 $55.70 |
| Aug 25, 2026 | $55.66 | $55.66 | $55.46 | $55.60 | +$0.17 | +0.31% | 46,039 | $55.53 | $55.46 $55.66 |