Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
78.13
-1.05 (-1.33%)
Sep 18, 2026, 4:00 PM EDT - Market closed
PXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 78.20 | 78.26 | 77.80 | 78.13 | 78.13 | -1.33% | 98,269 |
| Sep 17, 2026 | 79.26 | 79.30 | 79.10 | 79.18 | 79.18 | 1.05% | 40,096 |
| Sep 16, 2026 | 79.13 | 79.20 | 77.84 | 78.36 | 78.36 | -0.52% | 156,596 |
| Sep 15, 2026 | 78.78 | 78.84 | 78.41 | 78.77 | 78.77 | -0.16% | 290,335 |
| Sep 14, 2026 | 79.04 | 79.33 | 78.66 | 78.90 | 78.90 | -0.94% | 93,182 |
| Sep 11, 2026 | 79.95 | 79.95 | 79.56 | 79.65 | 79.65 | 1.03% | 103,399 |
| Sep 10, 2026 | 79.18 | 79.29 | 78.74 | 78.84 | 78.84 | -1.13% | 441,072 |
| Sep 9, 2026 | 80.16 | 80.19 | 79.64 | 79.74 | 79.74 | -0.57% | 111,353 |
| Sep 8, 2026 | 80.65 | 80.65 | 80.20 | 80.20 | 80.20 | -0.30% | 121,398 |
| Sep 4, 2026 | 79.95 | 80.59 | 79.95 | 80.44 | 80.44 | 0.20% | 91,847 |
| Sep 3, 2026 | 80.00 | 80.50 | 79.84 | 80.28 | 80.28 | 1.11% | 108,605 |
| Sep 2, 2026 | 79.02 | 79.40 | 78.93 | 79.40 | 79.40 | 0.57% | 127,769 |
| Sep 1, 2026 | 79.12 | 79.44 | 78.78 | 78.95 | 78.95 | -0.54% | 107,748 |
| Aug 31, 2026 | 79.65 | 79.68 | 79.24 | 79.38 | 79.38 | - | 67,134 |
| Aug 28, 2026 | 79.68 | 79.92 | 79.17 | 79.38 | 79.38 | -0.08% | 95,522 |
| Aug 27, 2026 | 79.35 | 79.44 | 79.10 | 79.44 | 79.44 | -0.13% | 51,114 |
| Aug 26, 2026 | 79.74 | 79.85 | 79.49 | 79.54 | 79.54 | -0.45% | 101,369 |
| Aug 25, 2026 | 79.56 | 80.00 | 79.47 | 79.90 | 79.90 | 0.63% | 354,706 |
| Aug 24, 2026 | 79.45 | 79.46 | 79.15 | 79.40 | 79.40 | -0.46% | 61,888 |
| Aug 21, 2026 | 79.71 | 79.87 | 79.60 | 79.77 | 79.77 | 0.90% | 107,443 |
| Aug 20, 2026 | 78.86 | 79.36 | 78.83 | 79.06 | 79.06 | 0.08% | 178,762 |
| Aug 19, 2026 | 79.19 | 79.32 | 78.77 | 79.00 | 79.00 | 0.68% | 42,231 |
| Aug 18, 2026 | 79.04 | 79.14 | 78.47 | 78.47 | 78.47 | -1.41% | 80,573 |
| Aug 17, 2026 | 79.52 | 79.88 | 79.48 | 79.59 | 79.59 | -0.04% | 53,682 |
| Aug 14, 2026 | 79.58 | 79.77 | 79.49 | 79.62 | 79.62 | 0.26% | 64,544 |
| Aug 13, 2026 | 79.27 | 79.47 | 79.13 | 79.41 | 79.41 | 0.18% | 57,556 |
| Aug 12, 2026 | 79.27 | 79.34 | 79.09 | 79.27 | 79.27 | 0.69% | 54,277 |
| Aug 11, 2026 | 78.80 | 78.98 | 78.59 | 78.73 | 78.73 | 0.29% | 77,570 |
| Aug 10, 2026 | 78.47 | 78.62 | 78.29 | 78.50 | 78.50 | -0.49% | 62,081 |
| Aug 7, 2026 | 79.01 | 79.01 | 78.55 | 78.89 | 78.89 | 0.95% | 52,125 |
| Aug 6, 2026 | 78.19 | 78.47 | 78.03 | 78.15 | 78.15 | -0.16% | 77,364 |
| Aug 5, 2026 | 78.36 | 78.54 | 78.17 | 78.27 | 78.27 | 0.15% | 274,517 |
| Aug 4, 2026 | 77.71 | 78.22 | 77.55 | 78.15 | 78.15 | 1.16% | 66,122 |
| Aug 3, 2026 | 76.95 | 77.29 | 76.75 | 77.26 | 77.26 | 0.19% | 306,823 |
| Jul 31, 2026 | 77.38 | 77.38 | 76.42 | 77.11 | 77.11 | -0.63% | 77,551 |
| Jul 30, 2026 | 76.62 | 77.65 | 76.53 | 77.60 | 77.60 | 2.89% | 158,203 |
| Jul 29, 2026 | 75.64 | 76.45 | 75.10 | 75.42 | 75.42 | -0.24% | 62,631 |
| Jul 28, 2026 | 75.01 | 75.83 | 75.01 | 75.60 | 75.60 | -0.33% | 72,710 |
| Jul 27, 2026 | 76.17 | 76.26 | 75.45 | 75.85 | 75.85 | 0.44% | 78,362 |
| Jul 24, 2026 | 75.79 | 76.00 | 75.50 | 75.52 | 75.52 | -0.12% | 53,407 |
| Jul 23, 2026 | 75.61 | 75.85 | 75.31 | 75.61 | 75.61 | -0.87% | 48,499 |
| Jul 22, 2026 | 76.29 | 76.52 | 76.18 | 76.27 | 76.27 | 0.27% | 32,900 |
| Jul 21, 2026 | 75.55 | 76.13 | 75.36 | 76.07 | 76.07 | 1.61% | 46,366 |
| Jul 20, 2026 | 75.30 | 75.39 | 74.81 | 74.86 | 74.86 | -0.69% | 43,037 |
| Jul 17, 2026 | 74.81 | 75.56 | 74.67 | 75.38 | 75.38 | -0.19% | 80,894 |
| Jul 16, 2026 | 75.54 | 75.81 | 75.33 | 75.52 | 75.52 | -0.84% | 37,235 |
| Jul 15, 2026 | 76.14 | 76.24 | 75.51 | 76.16 | 76.16 | 0.14% | 123,617 |
| Jul 14, 2026 | 76.05 | 76.37 | 75.97 | 76.05 | 76.05 | 1.12% | 53,101 |
| Jul 13, 2026 | 75.37 | 75.66 | 75.08 | 75.21 | 75.21 | -1.13% | 61,158 |
| Jul 10, 2026 | 75.77 | 76.16 | 75.60 | 76.07 | 76.07 | 0.73% | 63,069 |