PRF

FTSE RAFI US 1000 Invesco ETF

$112.73 0.33 (0.29%)
19:59 EDT PRF Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.26 (2.00%)
P/E:       -
Market Cap:       5.12B
EPS:       -
Volume:       80,100
Day's Range:       112.38 - 113.12
52wk Range:       95.29 - 121.13
Previous Close:       112.74
Historical Data for PRF
Date Open High Low Volume Close Change %
05/24/19 113.01 113.12 112.38 80,130 112.74 0.34   0.30%
05/23/19 113.24 113.25 111.77 190,329 112.40 -1.45   -1.27%
05/22/19 114.08 114.33 113.65 72,368 113.85 -0.69   -0.60%
05/21/19 114.09 114.70 114.02 57,728 114.54 1.04   0.92%
05/20/19 113.48 114.06 113.22 83,981 113.50 -0.59   -0.52%
05/17/19 113.75 115.07 113.75 143,400 114.09 -0.63   -0.55%
05/16/19 114.25 115.38 114.25 75,705 114.72 0.78   0.68%
05/15/19 112.88 114.23 112.75 126,785 113.94 0.40   0.35%
05/14/19 113.00 114.21 113.00 132,556 113.54 0.94   0.83%
05/13/19 113.35 113.51 112.12 271,863 112.60 -2.76   -2.39%
05/10/19 114.36 115.68 113.18 157,200 115.36 0.56   0.49%
05/09/19 114.26 115.03 113.47 245,673 114.80 -0.35   -0.30%
05/08/19 115.23 115.89 115.13 95,747 115.15 -0.25   -0.22%
05/07/19 116.30 116.41 114.66 134,648 115.40 -1.87   -1.59%
05/06/19 115.95 117.42 115.95 89,871 117.27 -0.44   -0.37%
05/03/19 117.13 117.79 117.13 118,900 117.71 1.14   0.98%
05/02/19 116.67 117.13 115.96 149,600 116.57 -0.29   -0.25%
05/01/19 118.00 118.10 116.86 149,170 116.86 -0.87   -0.74%
04/30/19 117.69 117.87 116.93 90,739 117.73 0.20   0.17%
04/29/19 117.25 117.85 117.25 94,079 117.53 0.20   0.17%
04/26/19 116.61 117.33 116.53 59,900 117.33 0.71   0.61%
04/25/19 116.90 117.01 116.16 96,055 116.62 -0.55   -0.47%
04/24/19 117.33 117.53 117.08 80,187 117.17 -0.28   -0.24%
04/23/19 116.72 117.54 116.66 78,594 117.45 0.87   0.75%
04/22/19 116.41 116.67 116.41 66,292 116.58 -0.12   -0.10%
04/18/19 116.85 116.85 116.29 66,400 116.70 0.07   0.06%
04/17/19 117.22 117.22 116.45 73,143 116.63 -0.16   -0.14%
04/16/19 116.82 116.86 116.53 81,579 116.79 0.25   0.21%
04/15/19 116.68 116.71 116.28 87,397 116.54 -0.11   -0.09%
04/12/19 116.58 116.93 116.24 59,100 116.65 0.84   0.73%
04/11/19 115.88 116.07 115.51 59,013 115.81 0.07   0.06%
04/10/19 115.45 115.76 115.20 117,817 115.74 0.52   0.45%
04/09/19 115.70 115.70 115.04 89,280 115.22 -0.91   -0.78%
04/08/19 115.84 116.13 115.69 70,272 116.13 0.07   0.06%
04/05/19 115.69 116.07 115.53 95,000 116.06 0.58   0.50%
04/04/19 114.88 115.48 114.88 104,723 115.48 0.61   0.53%
04/03/19 115.11 115.31 114.54 62,370 114.87 0.24   0.21%
04/02/19 114.86 114.86 114.42 81,074 114.63 -0.26   -0.23%
04/01/19 114.17 114.95 114.14 109,720 114.89 1.52   1.34%
03/29/19 113.46 113.46 112.92 126,800 113.37 0.56   0.50%
03/28/19 112.73 112.93 112.07 76,980 112.81 0.36   0.32%
03/27/19 112.84 113.14 111.81 97,559 112.45 -0.38   -0.34%
03/26/19 112.61 113.22 112.21 79,029 112.83 0.96   0.86%
03/25/19 112.00 112.44 111.42 120,205 111.87 -0.26   -0.23%
03/22/19 113.70 113.85 112.00 187,400 112.13 -2.23   -1.95%
03/21/19 112.83 114.56 112.83 94,356 114.36 1.13   1.00%
03/20/19 113.81 114.08 112.90 113,108 113.23 -0.77   -0.68%
03/19/19 114.69 114.89 113.62 96,422 114.00 -0.23   -0.20%
03/18/19 113.72 114.28 113.72 149,208 114.23 0.22   0.19%
03/15/19 113.80 114.38 113.77 147,900 114.01 0.38   0.33%
03/14/19 113.75 113.90 113.49 104,047 113.63 -0.08   -0.07%
03/13/19 113.35 113.99 113.30 92,495 113.71 0.73   0.65%
03/12/19 112.81 113.22 112.77 116,359 112.98 0.42   0.37%
03/11/19 111.40 112.61 111.40 169,207 112.56 1.46   1.31%
03/08/19 110.63 111.13 110.37 80,500 111.10 -0.26   -0.23%
03/07/19 112.03 112.03 111.06 173,246 111.36 -0.82   -0.73%
03/06/19 112.99 112.99 112.05 121,562 112.18 -0.89   -0.79%
03/05/19 113.39 113.71 112.87 71,177 113.07 -0.30   -0.26%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!