Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
79.77
+0.71 (0.90%)
Aug 21, 2026, 4:00 PM EDT - Market closed
PXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 75.33 | 75.74 | 75.33 | 75.52 | 75.52 | 0.27% | 41,236 |
| Jul 8, 2026 | 74.91 | 75.41 | 74.45 | 75.32 | 75.32 | -0.55% | 352,039 |
| Jul 7, 2026 | 76.09 | 76.33 | 75.61 | 75.74 | 75.74 | -1.11% | 55,234 |
| Jul 6, 2026 | 76.33 | 76.69 | 76.29 | 76.59 | 76.59 | 1.43% | 63,255 |
| Jul 2, 2026 | 75.70 | 76.11 | 74.86 | 75.51 | 75.51 | 1.07% | 48,104 |
| Jul 1, 2026 | 74.67 | 75.05 | 74.56 | 74.71 | 74.71 | -1.23% | 160,850 |
| Jun 30, 2026 | 75.28 | 75.66 | 75.20 | 75.64 | 75.64 | 0.53% | 402,543 |
| Jun 29, 2026 | 75.06 | 75.27 | 74.57 | 75.24 | 75.24 | 0.04% | 83,735 |
| Jun 26, 2026 | 75.09 | 75.58 | 75.02 | 75.21 | 75.21 | -0.59% | 79,666 |
| Jun 25, 2026 | 75.95 | 75.96 | 75.29 | 75.66 | 75.66 | 0.93% | 68,220 |
| Jun 24, 2026 | 74.85 | 75.10 | 74.54 | 74.96 | 74.96 | 0.21% | 80,909 |
| Jun 23, 2026 | 74.72 | 75.28 | 74.62 | 74.80 | 74.80 | -2.82% | 74,227 |
| Jun 22, 2026 | 76.79 | 77.13 | 76.79 | 76.97 | 76.97 | -0.23% | 44,257 |
| Jun 18, 2026 | 77.58 | 77.94 | 77.56 | 77.83 | 77.15 | 0.82% | 57,685 |
| Jun 17, 2026 | 78.28 | 78.43 | 77.05 | 77.20 | 76.52 | -0.78% | 79,184 |
| Jun 16, 2026 | 78.33 | 78.42 | 77.79 | 77.81 | 77.13 | -0.37% | 53,619 |
| Jun 15, 2026 | 78.54 | 78.57 | 78.05 | 78.10 | 77.42 | 1.03% | 60,297 |
| Jun 12, 2026 | 76.86 | 77.52 | 76.67 | 77.30 | 76.62 | 0.34% | 62,812 |
| Jun 11, 2026 | 75.37 | 77.13 | 75.18 | 77.04 | 76.37 | 3.40% | 298,057 |