Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
69.30
+0.45 (0.65%)
Jan 23, 2026, 4:00 PM EST - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 68.73 | 69.16 | 68.61 | 69.14 | - | 0.42% | 46,236 |
| Jan 22, 2026 | 68.86 | 69.01 | 68.70 | 68.85 | 68.85 | 0.44% | 171,652 |
| Jan 21, 2026 | 68.17 | 68.82 | 68.02 | 68.55 | 68.55 | 1.66% | 65,636 |
| Jan 20, 2026 | 67.66 | 67.87 | 67.36 | 67.43 | 67.43 | -1.16% | 106,345 |
| Jan 16, 2026 | 68.27 | 68.29 | 68.05 | 68.22 | 68.22 | 0.12% | 81,806 |
| Jan 15, 2026 | 68.35 | 68.43 | 68.13 | 68.14 | 68.14 | -0.07% | 83,941 |
| Jan 14, 2026 | 68.00 | 68.19 | 67.94 | 68.19 | 68.19 | 1.00% | 61,766 |
| Jan 13, 2026 | 67.86 | 67.86 | 67.45 | 67.51 | 67.51 | -0.38% | 62,983 |
| Jan 12, 2026 | 67.58 | 67.79 | 67.58 | 67.77 | 67.77 | 0.59% | 83,872 |
| Jan 9, 2026 | 67.25 | 67.44 | 67.14 | 67.37 | 67.37 | 0.85% | 55,900 |
| Jan 8, 2026 | 66.46 | 66.88 | 66.46 | 66.80 | 66.80 | -0.07% | 61,375 |
| Jan 7, 2026 | 67.03 | 67.03 | 66.77 | 66.85 | 66.85 | -0.38% | 31,877 |
| Jan 6, 2026 | 67.15 | 67.25 | 67.00 | 67.10 | 67.10 | -0.03% | 135,588 |
| Jan 5, 2026 | 66.56 | 67.12 | 66.44 | 67.12 | 67.12 | 1.11% | 142,611 |
| Jan 2, 2026 | 66.28 | 66.45 | 66.07 | 66.38 | 66.38 | 1.27% | 62,998 |
| 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 |