Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
65.55
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 65.81 | 65.81 | 65.46 | 65.55 | 65.55 | -0.49% | 29,347 |
| Dec 30, 2025 | 65.87 | 66.07 | 65.84 | 65.87 | 65.87 | 0.27% | 51,895 |
| Dec 29, 2025 | 65.65 | 65.75 | 65.55 | 65.70 | 65.70 | -0.05% | 56,646 |
| Dec 26, 2025 | 65.72 | 65.73 | 65.52 | 65.73 | 65.73 | 0.43% | 52,264 |
| Dec 24, 2025 | 65.32 | 65.55 | 65.32 | 65.45 | 65.45 | 0.21% | 30,788 |
| Dec 23, 2025 | 65.26 | 65.39 | 65.21 | 65.31 | 65.31 | 0.52% | 36,069 |
| Dec 22, 2025 | 64.86 | 65.01 | 64.81 | 64.97 | 64.97 | -0.70% | 33,421 |
| Dec 19, 2025 | 65.39 | 65.73 | 65.39 | 65.43 | 64.66 | 0.45% | 96,868 |
| Dec 18, 2025 | 65.31 | 65.46 | 65.01 | 65.14 | 64.37 | 0.59% | 52,593 |
| Dec 17, 2025 | 65.17 | 65.28 | 64.74 | 64.76 | 63.99 | -0.48% | 45,121 |
| Dec 16, 2025 | 65.30 | 65.35 | 64.93 | 65.08 | 64.31 | -0.75% | 188,319 |
| Dec 15, 2025 | 65.72 | 65.73 | 65.38 | 65.57 | 64.79 | 0.68% | 56,869 |
| Dec 12, 2025 | 65.56 | 65.59 | 64.90 | 65.13 | 64.36 | -0.56% | 47,576 |
| Dec 11, 2025 | 65.22 | 65.58 | 65.22 | 65.50 | 64.73 | 0.48% | 38,322 |
| Dec 10, 2025 | 64.54 | 65.25 | 64.47 | 65.19 | 64.42 | 1.28% | 34,200 |
| Dec 9, 2025 | 64.54 | 64.65 | 64.36 | 64.36 | 63.60 | -0.04% | 64,667 |
| Dec 8, 2025 | 64.62 | 64.65 | 64.33 | 64.39 | 63.63 | -0.23% | 50,778 |
| Dec 5, 2025 | 64.64 | 64.81 | 64.50 | 64.54 | 63.78 | 0.20% | 35,349 |
| Dec 4, 2025 | 64.50 | 64.61 | 64.32 | 64.41 | 63.65 | 0.26% | 39,086 |
| Dec 3, 2025 | 63.90 | 64.24 | 63.90 | 64.24 | 63.48 | 0.60% | 25,500 |
| Dec 2, 2025 | 63.95 | 63.95 | 63.66 | 63.86 | 63.10 | 0.39% | 143,760 |
| Dec 1, 2025 | 63.69 | 63.84 | 63.57 | 63.61 | 62.86 | -0.28% | 168,909 |
| Nov 28, 2025 | 63.45 | 63.81 | 63.45 | 63.79 | 63.04 | 0.39% | 17,450 |
| Nov 26, 2025 | 63.09 | 63.67 | 63.09 | 63.54 | 62.79 | 1.05% | 79,603 |
| Nov 25, 2025 | 62.48 | 62.91 | 62.35 | 62.88 | 62.14 | 1.19% | 457,080 |
| Nov 24, 2025 | 61.94 | 62.20 | 61.83 | 62.14 | 61.40 | 0.34% | 35,490 |
| Nov 21, 2025 | 61.48 | 62.04 | 61.32 | 61.93 | 61.20 | 1.64% | 37,387 |
| Nov 20, 2025 | 62.24 | 62.29 | 60.93 | 60.93 | 60.21 | -1.47% | 64,428 |
| Nov 19, 2025 | 61.86 | 62.12 | 61.58 | 61.84 | 61.11 | -0.45% | 39,868 |
| Nov 18, 2025 | 61.86 | 62.25 | 61.68 | 62.12 | 61.39 | -0.88% | 77,722 |
| Nov 17, 2025 | 63.08 | 63.32 | 62.56 | 62.67 | 61.93 | -1.43% | 115,921 |
| Nov 14, 2025 | 63.26 | 63.66 | 63.21 | 63.58 | 62.83 | -0.03% | 41,444 |
| Nov 13, 2025 | 64.02 | 64.17 | 63.51 | 63.60 | 62.85 | -0.86% | 35,364 |
| Nov 12, 2025 | 63.95 | 64.23 | 63.93 | 64.15 | 63.39 | 0.79% | 50,985 |
| Nov 11, 2025 | 63.37 | 63.76 | 63.37 | 63.65 | 62.90 | 0.70% | 31,635 |
| Nov 10, 2025 | 62.95 | 63.27 | 62.80 | 63.21 | 62.46 | 1.31% | 71,468 |
| Nov 7, 2025 | 61.87 | 62.41 | 61.87 | 62.39 | 61.65 | 0.42% | 279,133 |
| Nov 6, 2025 | 62.27 | 62.44 | 61.99 | 62.13 | 61.39 | -0.14% | 25,963 |
| Nov 5, 2025 | 61.88 | 62.33 | 61.88 | 62.22 | 61.48 | 0.70% | 25,299 |
| Nov 4, 2025 | 61.75 | 62.11 | 61.69 | 61.79 | 61.06 | -1.30% | 36,317 |
| Nov 3, 2025 | 62.53 | 62.63 | 62.34 | 62.60 | 61.86 | 0.31% | 33,325 |
| Oct 31, 2025 | 62.53 | 62.53 | 62.28 | 62.41 | 61.67 | -0.05% | 21,389 |
| Oct 30, 2025 | 62.41 | 62.73 | 62.40 | 62.44 | 61.70 | -0.43% | 26,205 |
| Oct 29, 2025 | 63.20 | 63.20 | 62.53 | 62.71 | 61.97 | -0.51% | 76,795 |
| Oct 28, 2025 | 62.86 | 63.18 | 62.79 | 63.03 | 62.29 | 0.02% | 42,300 |
| Oct 27, 2025 | 63.00 | 63.02 | 62.85 | 63.02 | 62.27 | 0.74% | 48,950 |
| Oct 24, 2025 | 62.50 | 62.60 | 62.41 | 62.56 | 61.82 | 0.45% | 28,272 |
| Oct 23, 2025 | 62.17 | 62.39 | 62.15 | 62.28 | 61.54 | 0.52% | 46,083 |
| Oct 22, 2025 | 61.96 | 62.14 | 61.77 | 61.96 | 61.23 | 0.29% | 59,757 |
| Oct 21, 2025 | 62.07 | 62.07 | 61.78 | 61.78 | 61.05 | -0.93% | 42,544 |