Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
72.89
-0.54 (-0.74%)
Apr 23, 2026, 4:00 PM EDT - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 73.29 | 73.41 | 72.26 | 72.89 | 72.89 | -0.74% | 64,799 |
| Apr 22, 2026 | 73.46 | 73.46 | 73.19 | 73.43 | 73.43 | 0.85% | 65,485 |
| Apr 21, 2026 | 73.93 | 73.98 | 72.73 | 72.81 | 72.81 | -1.86% | 51,861 |
| Apr 20, 2026 | 74.06 | 74.19 | 73.64 | 74.19 | 74.19 | -0.52% | 57,977 |
| Apr 17, 2026 | 74.62 | 74.90 | 74.47 | 74.58 | 74.58 | 1.02% | 121,595 |
| Apr 16, 2026 | 73.95 | 73.95 | 73.60 | 73.83 | 73.83 | 0.16% | 69,688 |
| Apr 15, 2026 | 73.86 | 73.86 | 73.51 | 73.71 | 73.71 | -0.55% | 57,600 |
| Apr 14, 2026 | 73.80 | 74.12 | 73.65 | 74.12 | 74.12 | 0.84% | 229,893 |
| Apr 13, 2026 | 72.51 | 73.50 | 72.32 | 73.50 | 73.50 | 0.56% | 55,254 |
| Apr 10, 2026 | 73.33 | 73.45 | 72.89 | 73.09 | 73.09 | -0.03% | 62,931 |
| Apr 9, 2026 | 72.50 | 73.38 | 72.44 | 73.11 | 73.11 | -0.44% | 92,545 |
| Apr 8, 2026 | 73.53 | 73.53 | 72.85 | 73.43 | 73.43 | 3.61% | 262,694 |
| Apr 7, 2026 | 70.37 | 70.87 | 69.85 | 70.87 | 70.87 | -0.07% | 89,238 |
| Apr 6, 2026 | 70.68 | 70.94 | 70.51 | 70.92 | 70.92 | 0.95% | 222,197 |
| Apr 2, 2026 | 69.15 | 70.38 | 69.12 | 70.25 | 70.25 | -0.69% | 73,685 |
| Apr 1, 2026 | 70.64 | 71.13 | 70.44 | 70.74 | 70.74 | 1.20% | 131,687 |
| Mar 31, 2026 | 68.60 | 69.90 | 68.35 | 69.90 | 69.90 | 3.20% | 142,006 |
| Mar 30, 2026 | 68.42 | 68.48 | 67.51 | 67.73 | 67.73 | 0.03% | 132,223 |
| Mar 27, 2026 | 67.91 | 68.25 | 67.47 | 67.71 | 67.71 | -0.27% | 140,242 |
| Mar 26, 2026 | 68.61 | 69.06 | 67.89 | 67.89 | 67.89 | -2.07% | 60,029 |
| Mar 25, 2026 | 69.56 | 69.70 | 69.08 | 69.33 | 69.33 | 0.97% | 48,092 |
| Mar 24, 2026 | 68.06 | 69.00 | 67.97 | 68.66 | 68.66 | -0.64% | 76,833 |
| Mar 23, 2026 | 68.60 | 69.71 | 68.33 | 69.10 | 69.10 | 1.86% | 126,015 |
| Mar 20, 2026 | 69.66 | 69.66 | 67.56 | 67.84 | 67.35 | -3.09% | 116,855 |
| Mar 19, 2026 | 68.70 | 70.24 | 68.65 | 70.00 | 69.50 | -0.06% | 84,258 |
| Mar 18, 2026 | 70.63 | 70.80 | 69.98 | 70.04 | 69.53 | -1.25% | 159,493 |
| Mar 17, 2026 | 71.08 | 71.31 | 70.84 | 70.93 | 70.42 | 0.57% | 145,569 |
| Mar 16, 2026 | 70.02 | 70.67 | 70.02 | 70.53 | 70.02 | 2.14% | 190,654 |
| Mar 13, 2026 | 70.02 | 70.19 | 68.98 | 69.05 | 68.55 | -0.92% | 269,854 |
| Mar 12, 2026 | 70.05 | 70.21 | 69.38 | 69.69 | 69.19 | -1.93% | 425,238 |
| Mar 11, 2026 | 70.57 | 71.12 | 70.47 | 71.06 | 70.55 | 0.23% | 67,848 |
| Mar 10, 2026 | 71.26 | 72.07 | 70.82 | 70.90 | 70.39 | 0.01% | 68,771 |
| Mar 9, 2026 | 69.08 | 70.93 | 68.36 | 70.89 | 70.38 | 0.95% | 359,395 |
| Mar 6, 2026 | 69.31 | 70.45 | 69.26 | 70.22 | 69.71 | -0.68% | 83,911 |
| Mar 5, 2026 | 71.24 | 71.55 | 70.04 | 70.70 | 70.19 | -2.54% | 146,296 |
| Mar 4, 2026 | 71.82 | 72.82 | 71.63 | 72.54 | 72.02 | 0.82% | 198,817 |
| Mar 3, 2026 | 70.86 | 72.22 | 70.07 | 71.95 | 71.43 | -3.86% | 791,336 |
| Mar 2, 2026 | 74.32 | 75.07 | 74.20 | 74.84 | 74.30 | -1.72% | 210,088 |
| Feb 27, 2026 | 75.98 | 76.36 | 75.84 | 76.15 | 75.60 | 0.18% | 154,032 |
| Feb 26, 2026 | 76.00 | 76.13 | 75.38 | 76.01 | 75.46 | 0.16% | 200,343 |
| Feb 25, 2026 | 75.58 | 76.00 | 75.52 | 75.89 | 75.34 | 1.11% | 187,535 |
| Feb 24, 2026 | 74.68 | 75.14 | 74.58 | 75.06 | 74.52 | 0.66% | 601,434 |
| Feb 23, 2026 | 74.69 | 75.04 | 74.34 | 74.57 | 74.03 | -0.35% | 76,594 |
| Feb 20, 2026 | 74.07 | 74.84 | 74.05 | 74.83 | 74.29 | 0.96% | 128,342 |
| Feb 19, 2026 | 73.63 | 74.12 | 73.59 | 74.12 | 73.59 | 0.13% | 60,259 |
| Feb 18, 2026 | 73.98 | 74.32 | 73.80 | 74.02 | 73.49 | 0.18% | 46,341 |
| Feb 17, 2026 | 73.50 | 73.99 | 73.02 | 73.89 | 73.36 | -0.26% | 1,320,288 |
| Feb 13, 2026 | 73.53 | 74.13 | 73.20 | 74.08 | 73.55 | 0.57% | 57,855 |
| Feb 12, 2026 | 74.58 | 74.58 | 73.52 | 73.66 | 73.13 | -0.63% | 110,195 |
| Feb 11, 2026 | 73.82 | 74.30 | 73.51 | 74.13 | 73.60 | 1.19% | 155,601 |