Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
61.29
-0.26 (-0.41%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 61.32 | 61.34 | 61.14 | 61.29 | 61.29 | -0.41% | 27,301 |
| Sep 11, 2025 | 61.17 | 61.56 | 61.17 | 61.54 | 61.54 | 1.08% | 30,238 |
| Sep 10, 2025 | 60.96 | 61.06 | 60.82 | 60.89 | 60.89 | 0.26% | 35,150 |
| Sep 9, 2025 | 60.68 | 60.87 | 60.68 | 60.73 | 60.73 | -0.28% | 24,437 |
| Sep 8, 2025 | 60.84 | 60.97 | 60.60 | 60.90 | 60.90 | 0.89% | 45,428 |
| Sep 5, 2025 | 60.64 | 60.71 | 60.17 | 60.37 | 60.37 | 0.37% | 25,443 |
| Sep 4, 2025 | 59.97 | 60.14 | 59.84 | 60.14 | 60.14 | 0.78% | 34,138 |
| Sep 3, 2025 | 59.61 | 59.79 | 59.57 | 59.68 | 59.68 | 0.03% | 28,096 |
| Sep 2, 2025 | 59.32 | 59.73 | 59.31 | 59.66 | 59.66 | -0.84% | 28,277 |
| Aug 29, 2025 | 60.07 | 60.23 | 60.01 | 60.17 | 60.17 | -0.39% | 18,647 |
| Aug 28, 2025 | 60.33 | 60.49 | 60.31 | 60.40 | 60.40 | 0.37% | 27,792 |
| Aug 27, 2025 | 59.89 | 60.22 | 59.85 | 60.18 | 60.18 | -0.27% | 31,212 |
| Aug 26, 2025 | 60.20 | 60.34 | 60.17 | 60.34 | 60.34 | -0.23% | 61,970 |
| Aug 25, 2025 | 60.88 | 60.98 | 60.40 | 60.47 | 60.47 | -1.19% | 78,318 |
| Aug 22, 2025 | 60.53 | 61.36 | 60.53 | 61.20 | 61.20 | 1.47% | 89,899 |
| Aug 21, 2025 | 60.30 | 60.37 | 60.21 | 60.31 | 60.31 | -0.31% | 43,291 |
| Aug 20, 2025 | 60.48 | 60.59 | 60.38 | 60.50 | 60.50 | 0.35% | 53,433 |
| Aug 19, 2025 | 60.48 | 60.59 | 60.26 | 60.29 | 60.29 | -0.02% | 65,466 |
| Aug 18, 2025 | 60.21 | 60.32 | 60.17 | 60.31 | 60.31 | -0.26% | 97,820 |
| Aug 15, 2025 | 60.51 | 60.54 | 60.40 | 60.46 | 60.46 | 0.47% | 52,803 |
| Aug 14, 2025 | 59.94 | 60.20 | 59.91 | 60.18 | 60.18 | -0.10% | 78,422 |
| Aug 13, 2025 | 60.12 | 60.26 | 60.03 | 60.24 | 60.24 | 0.50% | 113,741 |
| Aug 12, 2025 | 59.53 | 59.96 | 59.52 | 59.94 | 59.94 | 1.34% | 96,070 |
| Aug 11, 2025 | 59.17 | 59.30 | 59.04 | 59.15 | 59.15 | -0.28% | 32,133 |
| Aug 8, 2025 | 59.19 | 59.45 | 59.15 | 59.32 | 59.32 | 0.81% | 21,051 |
| Aug 7, 2025 | 59.02 | 59.03 | 58.67 | 58.84 | 58.84 | 0.60% | 111,640 |
| Aug 6, 2025 | 58.39 | 58.53 | 58.38 | 58.49 | 58.49 | 0.83% | 132,504 |
| Aug 5, 2025 | 57.92 | 58.08 | 57.81 | 58.01 | 58.01 | 0.22% | 20,772 |
| Aug 4, 2025 | 57.75 | 57.88 | 57.70 | 57.88 | 57.88 | 1.20% | 23,994 |
| Aug 1, 2025 | 57.14 | 57.22 | 56.81 | 57.19 | 57.19 | -0.20% | 46,825 |
| Jul 31, 2025 | 57.53 | 57.60 | 57.23 | 57.31 | 57.31 | -0.74% | 74,850 |
| Jul 30, 2025 | 58.10 | 58.14 | 57.55 | 57.74 | 57.74 | -0.79% | 31,193 |
| Jul 29, 2025 | 58.23 | 58.23 | 58.01 | 58.20 | 58.20 | 0.14% | 58,200 |
| Jul 28, 2025 | 58.54 | 58.54 | 58.03 | 58.12 | 58.12 | -1.45% | 31,884 |
| Jul 25, 2025 | 58.73 | 59.06 | 58.65 | 58.97 | 58.97 | -0.15% | 33,158 |
| Jul 24, 2025 | 59.23 | 59.33 | 59.05 | 59.06 | 59.06 | -0.70% | 97,975 |
| Jul 23, 2025 | 58.90 | 59.53 | 58.89 | 59.48 | 59.48 | 2.48% | 34,298 |
| Jul 22, 2025 | 57.79 | 58.10 | 57.69 | 58.04 | 58.04 | 0.67% | 72,380 |
| Jul 21, 2025 | 57.50 | 57.94 | 57.50 | 57.65 | 57.65 | 0.81% | 44,934 |
| Jul 18, 2025 | 57.54 | 57.54 | 57.10 | 57.19 | 57.19 | -0.21% | 20,178 |
| Jul 17, 2025 | 57.08 | 57.34 | 56.97 | 57.31 | 57.31 | 0.12% | 24,650 |
| Jul 16, 2025 | 56.95 | 57.28 | 56.77 | 57.24 | 57.24 | 0.46% | 51,164 |
| Jul 15, 2025 | 57.61 | 57.61 | 56.90 | 56.98 | 56.98 | -0.99% | 90,218 |
| Jul 14, 2025 | 57.43 | 57.62 | 57.43 | 57.55 | 57.55 | -0.07% | 150,111 |
| Jul 11, 2025 | 57.56 | 57.64 | 57.46 | 57.59 | 57.59 | -0.71% | 21,180 |
| Jul 10, 2025 | 57.76 | 58.00 | 57.73 | 58.00 | 58.00 | 0.05% | 15,891 |
| Jul 9, 2025 | 57.90 | 57.98 | 57.65 | 57.97 | 57.97 | 0.73% | 18,675 |
| Jul 8, 2025 | 57.27 | 57.61 | 57.19 | 57.55 | 57.55 | 0.93% | 32,049 |
| Jul 7, 2025 | 57.26 | 57.45 | 56.84 | 57.02 | 57.02 | -1.45% | 132,382 |
| Jul 3, 2025 | 57.84 | 58.02 | 57.81 | 57.86 | 57.86 | 0.10% | 23,992 |