Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
52.49
+0.14 (0.27%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 52.86 | 53.00 | 52.32 | 52.49 | 52.49 | 0.27% | 127,877 |
| Apr 22, 2025 | 51.99 | 52.57 | 51.99 | 52.35 | 52.35 | 1.95% | 431,050 |
| Apr 21, 2025 | 51.79 | 51.79 | 50.87 | 51.35 | 51.35 | -0.30% | 81,519 |
| Apr 17, 2025 | 51.37 | 51.81 | 51.34 | 51.51 | 51.51 | 1.05% | 70,207 |
| Apr 16, 2025 | 51.08 | 51.35 | 50.78 | 50.97 | 50.97 | 0.10% | 47,762 |
| Apr 15, 2025 | 50.87 | 51.19 | 50.87 | 50.92 | 50.92 | 0.63% | 66,680 |
| Apr 14, 2025 | 50.28 | 50.77 | 50.21 | 50.60 | 50.60 | 1.22% | 51,457 |
| Apr 11, 2025 | 48.83 | 50.03 | 47.24 | 49.99 | 49.99 | 2.69% | 66,981 |
| Apr 10, 2025 | 48.92 | 48.92 | 47.72 | 48.68 | 48.68 | -1.72% | 455,675 |
| Apr 9, 2025 | 46.32 | 49.94 | 46.04 | 49.53 | 49.53 | 7.16% | 1,570,547 |
| Apr 8, 2025 | 48.13 | 48.13 | 45.78 | 46.22 | 46.22 | -1.01% | 152,627 |
| Apr 7, 2025 | 46.13 | 48.12 | 45.86 | 46.69 | 46.69 | -2.20% | 339,828 |
| Apr 4, 2025 | 49.11 | 49.11 | 47.63 | 47.74 | 47.74 | -6.45% | 650,302 |
| Apr 3, 2025 | 51.53 | 51.81 | 50.92 | 51.03 | 51.03 | -2.32% | 99,378 |
| Apr 2, 2025 | 51.74 | 52.28 | 51.74 | 52.24 | 52.24 | 0.23% | 32,264 |
| Apr 1, 2025 | 52.04 | 52.32 | 51.77 | 52.12 | 52.12 | 0.25% | 44,660 |
| Mar 31, 2025 | 51.66 | 52.14 | 51.59 | 51.99 | 51.99 | -0.95% | 72,715 |
| Mar 28, 2025 | 52.75 | 52.80 | 52.34 | 52.49 | 52.49 | -1.07% | 53,733 |
| Mar 27, 2025 | 52.90 | 53.16 | 52.86 | 53.06 | 53.06 | 0.19% | 64,487 |
| Mar 26, 2025 | 53.32 | 53.46 | 52.90 | 52.96 | 52.96 | -0.97% | 77,042 |
| Mar 25, 2025 | 53.52 | 53.57 | 53.42 | 53.48 | 53.48 | 0.70% | 46,127 |
| Mar 24, 2025 | 53.21 | 53.29 | 52.99 | 53.11 | 53.11 | -0.78% | 58,664 |
| Mar 21, 2025 | 53.49 | 53.63 | 53.39 | 53.53 | 53.07 | -0.50% | 62,064 |
| Mar 20, 2025 | 53.48 | 53.87 | 53.48 | 53.80 | 53.34 | -0.83% | 50,659 |
| Mar 19, 2025 | 53.96 | 54.49 | 53.94 | 54.25 | 53.78 | 0.28% | 46,959 |
| Mar 18, 2025 | 53.99 | 54.18 | 53.82 | 54.10 | 53.63 | 0.26% | 94,710 |
| Mar 17, 2025 | 53.47 | 54.06 | 53.47 | 53.96 | 53.49 | 1.26% | 114,767 |
| Mar 14, 2025 | 52.90 | 53.32 | 52.87 | 53.29 | 52.83 | 1.72% | 52,439 |
| Mar 13, 2025 | 52.43 | 52.56 | 52.26 | 52.39 | 51.94 | -0.49% | 599,511 |
| Mar 12, 2025 | 52.66 | 52.77 | 52.31 | 52.65 | 52.20 | 0.63% | 85,284 |
| Mar 11, 2025 | 52.54 | 52.57 | 51.90 | 52.32 | 51.87 | -0.30% | 106,168 |
| Mar 10, 2025 | 52.76 | 52.87 | 52.14 | 52.48 | 52.03 | -1.89% | 174,450 |
| Mar 7, 2025 | 53.00 | 53.57 | 52.95 | 53.49 | 53.03 | 1.17% | 186,548 |
| Mar 6, 2025 | 52.94 | 53.40 | 52.81 | 52.87 | 52.41 | -0.44% | 243,070 |
| Mar 5, 2025 | 52.54 | 53.26 | 52.54 | 53.11 | 52.65 | 2.50% | 62,348 |
| Mar 4, 2025 | 51.46 | 52.20 | 51.02 | 51.81 | 51.36 | -0.17% | 139,006 |
| Mar 3, 2025 | 52.48 | 52.61 | 51.69 | 51.90 | 51.45 | 0.74% | 77,831 |
| Feb 28, 2025 | 51.33 | 51.53 | 51.03 | 51.52 | 51.07 | -0.08% | 53,067 |
| Feb 27, 2025 | 51.84 | 51.86 | 51.46 | 51.56 | 51.11 | -0.77% | 117,974 |
| Feb 26, 2025 | 52.03 | 52.35 | 51.86 | 51.96 | 51.51 | - | 53,626 |
| Feb 25, 2025 | 52.06 | 52.07 | 51.67 | 51.96 | 51.51 | 1.01% | 43,381 |
| Feb 24, 2025 | 51.62 | 51.69 | 51.36 | 51.44 | 51.00 | 0.21% | 75,324 |
| Feb 21, 2025 | 51.73 | 51.73 | 51.26 | 51.33 | 50.89 | -0.73% | 52,403 |
| Feb 20, 2025 | 51.67 | 51.75 | 51.53 | 51.71 | 51.26 | 0.54% | 33,522 |
| Feb 19, 2025 | 51.48 | 51.56 | 51.30 | 51.43 | 50.99 | -1.00% | 40,718 |
| Feb 18, 2025 | 51.85 | 52.00 | 51.83 | 51.95 | 51.50 | 0.76% | 37,390 |
| Feb 14, 2025 | 51.79 | 51.89 | 51.54 | 51.56 | 51.11 | 0.19% | 52,990 |
| Feb 13, 2025 | 51.14 | 51.47 | 51.11 | 51.46 | 51.02 | 0.94% | 45,627 |
| Feb 12, 2025 | 50.56 | 51.10 | 50.56 | 50.98 | 50.54 | 0.14% | 61,765 |
| Feb 11, 2025 | 50.59 | 50.95 | 50.53 | 50.91 | 50.47 | 0.43% | 66,373 |