Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
62.14
+0.57 (0.93%)
Oct 3, 2025, 4:00 PM EDT - Market closed

PXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202562.0562.2461.9962.1462.140.93%41,501
Oct 2, 202561.7961.7961.3361.5761.57-33,693
Oct 1, 202561.5261.6761.4361.5761.570.65%42,608
Sep 30, 202560.9261.1860.8461.1861.180.27%26,442
Sep 29, 202560.9961.0860.9261.0161.010.28%26,266
Sep 26, 202560.7260.9460.6960.8460.840.58%40,266
Sep 25, 202560.4460.5760.3560.4960.49-0.49%40,438
Sep 24, 202560.8660.9460.7360.7960.79-0.41%26,340
Sep 23, 202561.2161.3661.0161.0461.040.01%22,454
Sep 22, 202560.8361.0860.7061.0461.04-0.20%82,853
Sep 19, 202561.2461.3761.0861.1660.74-0.47%54,526
Sep 18, 202561.3561.5361.1161.4561.020.14%27,290
Sep 17, 202561.4861.8161.1661.3660.94-0.45%84,506
Sep 16, 202561.7061.7361.4661.6461.21-0.03%55,335
Sep 15, 202561.6061.6861.4761.6661.230.61%87,364
Sep 12, 202561.3261.3461.1461.2960.86-0.41%27,301
Sep 11, 202561.1761.5661.1761.5461.111.08%30,238
Sep 10, 202560.9661.0660.8260.8960.460.26%35,150
Sep 9, 202560.6860.8760.6860.7360.31-0.28%24,437
Sep 8, 202560.8460.9760.6060.9060.480.89%45,428
Sep 5, 202560.6460.7160.1760.3759.950.37%25,443
Sep 4, 202559.9760.1459.8460.1459.730.78%34,138
Sep 3, 202559.6159.7959.5759.6859.270.03%28,096
Sep 2, 202559.3259.7359.3159.6659.25-0.84%28,277
Aug 29, 202560.0760.2360.0160.1759.75-0.39%18,647
Aug 28, 202560.3360.4960.3160.4059.980.37%27,792
Aug 27, 202559.8960.2259.8560.1859.76-0.27%31,212
Aug 26, 202560.2060.3460.1760.3459.92-0.23%61,970
Aug 25, 202560.8860.9860.4060.4760.05-1.19%78,318
Aug 22, 202560.5361.3660.5361.2060.781.47%89,899
Aug 21, 202560.3060.3760.2160.3159.90-0.31%43,291
Aug 20, 202560.4860.5960.3860.5060.080.35%53,433
Aug 19, 202560.4860.5960.2660.2959.87-0.02%65,466
Aug 18, 202560.2160.3260.1760.3159.89-0.26%97,820
Aug 15, 202560.5160.5460.4060.4660.040.47%52,803
Aug 14, 202559.9460.2059.9160.1859.76-0.10%78,422
Aug 13, 202560.1260.2660.0360.2459.820.50%113,741
Aug 12, 202559.5359.9659.5259.9459.531.34%96,070
Aug 11, 202559.1759.3059.0459.1558.74-0.28%32,133
Aug 8, 202559.1959.4559.1559.3258.910.81%21,051
Aug 7, 202559.0259.0358.6758.8458.430.60%111,640
Aug 6, 202558.3958.5358.3858.4958.090.83%132,504
Aug 5, 202557.9258.0857.8158.0157.610.22%20,772
Aug 4, 202557.7557.8857.7057.8857.481.20%23,994
Aug 1, 202557.1457.2256.8157.1956.80-0.20%46,825
Jul 31, 202557.5357.6057.2357.3156.91-0.74%74,850
Jul 30, 202558.1058.1457.5557.7457.34-0.79%31,193
Jul 29, 202558.2358.2358.0158.2057.800.14%58,200
Jul 28, 202558.5458.5458.0358.1257.71-1.45%31,884
Jul 25, 202558.7359.0658.6558.9758.56-0.15%33,158