Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
76.32
+0.12 (0.16%)
Nov 13, 2026, 4:00 PM EST - Market closed
PXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 76.25 | 76.34 | 76.25 | 76.32 | 76.32 | 0.16% | 72,263 |
| Nov 12, 2026 | 76.28 | 76.37 | 76.00 | 76.20 | 76.20 | -0.18% | 166,792 |
| Nov 11, 2026 | 76.09 | 76.41 | 75.85 | 76.34 | 76.34 | 0.37% | 123,834 |
| Nov 10, 2026 | 76.16 | 76.22 | 75.62 | 76.06 | 76.06 | -0.72% | 79,977 |
| Nov 9, 2026 | 75.89 | 76.70 | 75.60 | 76.61 | 76.61 | 2.50% | 57,890 |
| Nov 6, 2026 | 74.31 | 75.18 | 74.31 | 74.74 | 74.74 | -1.03% | 125,008 |
| Nov 5, 2026 | 77.37 | 77.37 | 75.49 | 75.52 | 75.52 | -2.76% | 163,040 |
| Nov 4, 2026 | 77.18 | 77.66 | 77.07 | 77.66 | 77.66 | 2.18% | 79,298 |
| Nov 3, 2026 | 76.43 | 76.43 | 75.84 | 76.00 | 76.00 | -0.47% | 56,607 |
| Nov 2, 2026 | 76.48 | 76.76 | 76.22 | 76.36 | 76.36 | 0.21% | 65,063 |
| Oct 30, 2026 | 76.33 | 76.41 | 75.79 | 76.20 | 76.20 | -0.90% | 69,059 |
| Oct 29, 2026 | 76.66 | 76.89 | 76.47 | 76.89 | 76.89 | 0.29% | 85,112 |
| Oct 28, 2026 | 76.39 | 76.67 | 76.19 | 76.67 | 76.67 | 0.29% | 61,960 |
| Oct 27, 2026 | 76.20 | 76.47 | 76.01 | 76.45 | 76.45 | 0.38% | 59,496 |
| Oct 26, 2026 | 76.19 | 76.41 | 76.08 | 76.16 | 76.16 | 0.28% | 46,482 |
| Oct 23, 2026 | 75.68 | 76.01 | 75.47 | 75.95 | 75.95 | -0.24% | 78,892 |
| Oct 22, 2026 | 75.94 | 76.18 | 75.73 | 76.13 | 76.13 | -0.64% | 126,526 |
| Oct 21, 2026 | 76.87 | 76.87 | 76.25 | 76.62 | 76.62 | 0.26% | 86,253 |
| Oct 20, 2026 | 75.83 | 76.56 | 75.83 | 76.42 | 76.42 | 0.70% | 60,890 |
| Oct 19, 2026 | 76.26 | 76.29 | 75.85 | 75.89 | 75.89 | -0.54% | 352,748 |
| Oct 16, 2026 | 76.50 | 76.83 | 76.03 | 76.30 | 76.30 | 0.25% | 545,019 |
| Oct 15, 2026 | 75.63 | 76.11 | 75.43 | 76.11 | 76.11 | 0.79% | 86,723 |
| 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 |