Skip to main content
Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
47.76
+0.04 (0.08%)
Dec 20, 2024, 3:59 PM EST - Market closed

PXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202447.3248.0547.2647.7647.760.08%80,910
Dec 19, 202448.0248.0247.6347.7247.72-0.10%550,781
Dec 18, 202448.9248.9847.7147.7747.77-2.41%42,794
Dec 17, 202448.9449.0348.8248.9548.95-0.33%217,169
Dec 16, 202449.2149.3249.0249.1149.11-0.73%166,247
Dec 13, 202449.5849.5849.2649.4749.47-318,807
Dec 12, 202449.6749.7749.4549.4749.47-0.94%34,649
Dec 11, 202449.9450.0149.6949.9449.940.43%27,763
Dec 10, 202449.9549.9549.6449.7249.72-0.48%23,897
Dec 9, 202450.3250.3949.8849.9749.97-0.17%32,209
Dec 6, 202450.3050.3049.8650.0550.05-0.18%27,277
Dec 5, 202450.0950.2450.0350.1450.140.78%44,983
Dec 4, 202449.8249.9249.6649.7549.750.02%307,885
Dec 3, 202449.8249.9249.5949.7449.740.18%20,419
Dec 2, 202449.6049.6949.2449.6549.650.18%23,399
Nov 29, 202449.1949.5649.1649.5649.561.31%22,782
Nov 27, 202448.8949.1048.8548.9248.920.27%89,714
Nov 26, 202448.9548.9548.5648.7948.79-0.91%46,837
Nov 25, 202449.2949.3748.9549.2449.240.72%98,575
Nov 22, 202448.8549.0748.7948.8948.890.10%54,135
Nov 21, 202448.8348.9948.6848.8448.840.12%46,666
Nov 20, 202448.7748.8748.5448.7848.78-0.37%102,928
Nov 19, 202448.6849.0948.6248.9648.96-0.16%42,326
Nov 18, 202448.7949.2148.7949.0449.040.68%41,847
Nov 15, 202448.7648.8148.5448.7148.710.27%64,008
Nov 14, 202448.8548.9948.5148.5848.580.23%36,676
Nov 13, 202448.6548.6548.2048.4748.47-0.47%269,389
Nov 12, 202449.1349.1348.5148.7048.70-1.93%186,950
Nov 11, 202449.7049.8149.6049.6649.660.04%41,954
Nov 8, 202449.8349.8349.4449.6449.64-1.54%61,605
Nov 7, 202450.2850.4750.2150.4250.421.26%29,807
Nov 6, 202449.5649.8149.2849.7949.79-1.15%149,048
Nov 5, 202449.9950.4449.9950.3750.371.07%18,801
Nov 4, 202450.0450.1849.7749.8449.840.32%38,792
Nov 1, 202449.9150.0249.6449.6849.680.28%27,510
Oct 31, 202449.6649.6649.2149.5449.54-0.52%21,384
Oct 30, 202449.7550.1649.7549.8049.80-0.38%18,138
Oct 29, 202450.1850.2149.9649.9949.99-0.46%23,670
Oct 28, 202450.0050.4150.0050.2250.220.54%16,524
Oct 25, 202450.1850.2249.8649.9549.95-0.16%21,019
Oct 24, 202450.1850.2049.9050.0350.030.28%23,910
Oct 23, 202449.8650.1149.6549.8949.89-0.80%75,738
Oct 22, 202450.2050.4650.2050.2950.29-0.44%58,164
Oct 21, 202450.8451.0350.4850.5150.51-1.14%21,638
Oct 18, 202451.0851.1650.9251.0951.090.49%13,168
Oct 17, 202451.0951.2350.8050.8450.84-0.37%33,969
Oct 16, 202450.8151.0650.7751.0351.030.87%20,450
Oct 15, 202450.9351.0050.5850.5950.59-1.11%51,763
Oct 14, 202451.0051.3651.0051.1651.160.02%19,473
Oct 11, 202450.8751.4350.8751.1551.150.17%19,078
Oct 10, 202450.8851.0850.8251.0651.06-0.29%32,909
Oct 9, 202450.7051.2250.7051.2151.210.16%20,194
Oct 8, 202451.0351.1950.8451.1351.13-0.60%43,403
Oct 7, 202451.3651.5251.1451.4451.44-0.41%17,184
Oct 4, 202451.2451.6551.2451.6551.651.02%16,747
Oct 3, 202451.1051.2550.9751.1351.13-1.20%26,391
Oct 2, 202451.6651.7551.4851.7551.75-0.17%42,079
Oct 1, 202452.1152.1151.5851.8451.84-0.56%332,956
Sep 30, 202452.3452.3451.8152.1352.13-0.53%20,319
Sep 27, 202452.6252.8952.1852.4152.41-0.44%29,501
Sep 26, 202452.3152.8152.2452.6452.642.55%150,883
Sep 25, 202451.9251.9351.3351.3351.33-0.75%12,229
Sep 24, 202451.8151.9551.5651.7251.720.33%19,834
Sep 23, 202451.4751.7451.2751.5551.55-0.24%30,012
Sep 20, 202451.8051.8151.3251.6851.35-0.72%15,067
Sep 19, 202451.9852.2051.7052.0551.721.48%24,085
Sep 18, 202451.4251.6151.0551.2950.960.14%67,887
Sep 17, 202451.4551.5151.0451.2250.89-0.56%321,728
Sep 16, 202451.1651.5251.0651.5151.180.96%19,593
Sep 13, 202450.8951.0850.7951.0250.690.55%23,883
Sep 12, 202450.3650.8450.2650.7450.420.87%155,085
Sep 11, 202450.1150.4249.4950.3049.980.34%28,636
Sep 10, 202450.2450.2449.6250.1349.81-0.71%70,253
Sep 9, 202450.3350.7550.3350.4950.171.00%23,250
Sep 6, 202451.0051.0049.8249.9949.67-1.69%15,834
Sep 5, 202451.0651.0950.7550.8550.530.49%72,173
Sep 4, 202450.5651.0450.5650.6050.28-0.24%53,001
Sep 3, 202451.2851.2850.7250.7250.40-1.90%311,555
Aug 30, 202451.6651.7351.4151.7051.370.25%22,297
Aug 29, 202451.6251.8851.4251.5751.240.45%23,293
Aug 28, 202451.5051.6751.2151.3451.01-0.60%31,118
Aug 27, 202451.6751.8851.5151.6551.320.32%61,605
Aug 26, 202451.5251.6451.3651.4951.16-0.10%24,687
Aug 23, 202451.0451.6651.0251.5451.211.84%19,751
Aug 22, 202450.9950.9950.5950.6150.28-0.36%18,053
Aug 21, 202450.8051.0050.6950.7950.470.49%25,721
Aug 20, 202450.6250.7850.3550.5450.22-0.18%33,803
Aug 19, 202450.4750.8550.4250.6350.310.94%44,864
Aug 16, 202449.9150.2749.8250.1649.840.93%29,313
Aug 15, 202449.6549.9649.6549.7049.380.67%26,883
Aug 14, 202449.1049.3749.0349.3749.050.39%19,801
Aug 13, 202448.5749.1848.5549.1848.871.65%18,441
Aug 12, 202448.2948.5448.1148.3848.070.33%23,441
Aug 9, 202447.9748.4047.9348.2247.910.42%37,593
Aug 8, 202447.7748.2347.7748.0247.711.61%33,751
Aug 7, 202448.0648.1547.2647.2646.960.57%21,800
Aug 6, 202446.6847.3346.5746.9946.690.06%45,141
Aug 5, 202446.2947.3146.2146.9646.66-2.94%744,240
Aug 2, 202448.3648.6347.8748.3848.07-1.29%253,271
Aug 1, 202449.8249.8248.9349.0148.70-2.72%15,249