Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
76.11
+0.60 (0.79%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 75.63 | 76.11 | 75.43 | 76.11 | 76.11 | 0.79% | 86,725 |
| Oct 14, 2026 | 75.58 | 75.66 | 75.29 | 75.51 | 75.51 | -0.70% | 70,300 |
| Oct 13, 2026 | 75.89 | 76.13 | 75.67 | 76.04 | 76.04 | 0.46% | 58,399 |
| Oct 12, 2026 | 75.87 | 75.87 | 75.56 | 75.69 | 75.69 | -0.26% | 48,843 |
| Oct 9, 2026 | 75.69 | 75.99 | 75.65 | 75.89 | 75.89 | 0.37% | 87,589 |
| Oct 8, 2026 | 75.32 | 75.77 | 75.16 | 75.61 | 75.61 | -0.24% | 128,207 |
| Oct 7, 2026 | 75.63 | 75.94 | 75.48 | 75.79 | 75.79 | -1.06% | 131,342 |
| Oct 6, 2026 | 76.69 | 76.85 | 76.53 | 76.60 | 76.60 | 0.14% | 101,040 |
| Oct 5, 2026 | 76.16 | 76.57 | 75.80 | 76.49 | 76.49 | 0.13% | 203,683 |
| Oct 2, 2026 | 76.08 | 76.40 | 75.80 | 76.39 | 76.39 | 1.09% | 181,204 |
| Oct 1, 2026 | 75.90 | 75.90 | 75.12 | 75.57 | 75.57 | -0.87% | 344,254 |
| Sep 30, 2026 | 77.01 | 77.02 | 76.20 | 76.23 | 76.23 | -0.72% | 88,054 |
| Sep 29, 2026 | 76.89 | 76.89 | 76.32 | 76.78 | 76.78 | -0.72% | 150,704 |
| Sep 28, 2026 | 77.27 | 77.67 | 77.02 | 77.34 | 77.34 | -0.60% | 113,046 |
| Sep 25, 2026 | 77.40 | 77.81 | 77.21 | 77.81 | 77.81 | 0.96% | 87,377 |
| Sep 24, 2026 | 77.20 | 77.33 | 76.74 | 77.07 | 77.07 | -0.36% | 87,268 |
| Sep 23, 2026 | 77.93 | 77.93 | 77.13 | 77.35 | 77.35 | -1.59% | 212,577 |
| Sep 22, 2026 | 78.36 | 78.74 | 78.08 | 78.60 | 78.60 | 0.41% | 127,104 |
| Sep 21, 2026 | 78.36 | 78.41 | 78.03 | 78.28 | 78.28 | 0.90% | 66,019 |
| Sep 18, 2026 | 78.20 | 78.26 | 77.80 | 78.13 | 77.58 | -1.33% | 98,272 |
| Sep 17, 2026 | 79.26 | 79.30 | 79.10 | 79.18 | 78.62 | 1.05% | 40,099 |
| Sep 16, 2026 | 79.13 | 79.20 | 77.84 | 78.36 | 77.81 | -0.52% | 159,804 |
| Sep 15, 2026 | 78.78 | 78.84 | 78.41 | 78.77 | 78.22 | -0.16% | 294,184 |
| Sep 14, 2026 | 79.04 | 79.33 | 78.66 | 78.90 | 78.35 | -0.94% | 93,185 |
| Sep 11, 2026 | 79.95 | 79.95 | 79.56 | 79.65 | 79.09 | 1.03% | 103,402 |
| Sep 10, 2026 | 79.18 | 79.29 | 78.74 | 78.84 | 78.29 | -1.13% | 441,348 |
| Sep 9, 2026 | 80.16 | 80.19 | 79.64 | 79.74 | 79.18 | -0.57% | 111,355 |
| Sep 8, 2026 | 80.65 | 80.65 | 80.20 | 80.20 | 79.64 | -0.30% | 121,398 |
| Sep 4, 2026 | 79.95 | 80.59 | 79.95 | 80.44 | 79.88 | 0.20% | 91,998 |
| Sep 3, 2026 | 80.00 | 80.50 | 79.84 | 80.28 | 79.72 | 1.11% | 108,608 |
| Sep 2, 2026 | 79.02 | 79.40 | 78.93 | 79.40 | 78.84 | 0.57% | 127,771 |
| Sep 1, 2026 | 79.12 | 79.44 | 78.78 | 78.95 | 78.40 | -0.54% | 107,751 |
| Aug 31, 2026 | 79.65 | 79.68 | 79.24 | 79.38 | 78.82 | - | 67,134 |
| Aug 28, 2026 | 79.68 | 79.92 | 79.17 | 79.38 | 78.82 | -0.08% | 95,522 |
| Aug 27, 2026 | 79.35 | 79.44 | 79.10 | 79.44 | 78.88 | -0.13% | 51,114 |
| Aug 26, 2026 | 79.74 | 79.85 | 79.49 | 79.54 | 78.98 | -0.45% | 101,370 |
| Aug 25, 2026 | 79.56 | 80.00 | 79.47 | 79.90 | 79.34 | 0.63% | 354,707 |
| Aug 24, 2026 | 79.45 | 79.46 | 79.15 | 79.40 | 78.84 | -0.46% | 61,889 |
| Aug 21, 2026 | 79.71 | 79.87 | 79.60 | 79.77 | 79.21 | 0.90% | 107,444 |
| Aug 20, 2026 | 78.86 | 79.36 | 78.83 | 79.06 | 78.50 | 0.08% | 178,763 |
| Aug 19, 2026 | 79.19 | 79.32 | 78.77 | 79.00 | 78.45 | 0.68% | 42,231 |
| Aug 18, 2026 | 79.04 | 79.14 | 78.47 | 78.47 | 77.92 | -1.41% | 81,053 |
| Aug 17, 2026 | 79.52 | 79.88 | 79.48 | 79.59 | 79.03 | -0.04% | 53,683 |
| Aug 14, 2026 | 79.58 | 79.77 | 79.49 | 79.62 | 79.06 | 0.26% | 64,545 |
| Aug 13, 2026 | 79.27 | 79.47 | 79.13 | 79.41 | 78.85 | 0.18% | 57,557 |
| Aug 12, 2026 | 79.27 | 79.34 | 79.09 | 79.27 | 78.71 | 0.69% | 54,278 |
| Aug 11, 2026 | 78.80 | 78.98 | 78.59 | 78.73 | 78.17 | 0.29% | 77,573 |
| Aug 10, 2026 | 78.47 | 78.62 | 78.29 | 78.50 | 77.94 | -0.49% | 62,082 |
| Aug 7, 2026 | 79.01 | 79.01 | 78.55 | 78.89 | 78.33 | 0.95% | 52,126 |
| Aug 6, 2026 | 78.19 | 78.47 | 78.03 | 78.15 | 77.60 | -0.16% | 77,365 |