Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
75.40
+0.08 (0.11%)
Jul 9, 2026, 9:49 AM EDT - Market open
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 75.06 | 75.57 | 74.47 | 74.51 | 73.85 | -1.44% | 83,811 |
| Jun 9, 2026 | 76.63 | 76.74 | 74.57 | 75.59 | 74.93 | -0.34% | 46,228 |
| Jun 8, 2026 | 76.23 | 76.33 | 75.71 | 75.85 | 75.19 | 0.90% | 74,683 |
| Jun 5, 2026 | 77.02 | 77.02 | 75.04 | 75.17 | 74.51 | -3.90% | 236,789 |
| Jun 4, 2026 | 77.86 | 78.34 | 77.76 | 78.22 | 77.54 | -0.18% | 61,837 |
| Jun 3, 2026 | 78.73 | 78.73 | 78.27 | 78.36 | 77.67 | -0.70% | 58,306 |
| Jun 2, 2026 | 78.35 | 78.96 | 78.35 | 78.91 | 78.22 | 0.62% | 210,963 |
| Jun 1, 2026 | 77.94 | 78.61 | 77.70 | 78.42 | 77.73 | 0.72% | 126,446 |
| May 29, 2026 | 77.97 | 78.24 | 77.69 | 77.86 | 77.18 | 0.36% | 51,082 |
| May 28, 2026 | 76.91 | 77.75 | 76.84 | 77.58 | 76.90 | 0.22% | 37,353 |
| May 27, 2026 | 77.63 | 77.63 | 77.09 | 77.41 | 76.73 | -0.46% | 46,290 |
| May 26, 2026 | 77.67 | 77.92 | 77.55 | 77.77 | 77.09 | 1.79% | 85,194 |
| May 22, 2026 | 76.57 | 76.78 | 76.35 | 76.40 | 75.73 | -0.52% | 35,626 |
| May 21, 2026 | 75.82 | 77.00 | 75.82 | 76.80 | 76.13 | 0.75% | 86,159 |
| May 20, 2026 | 75.20 | 76.27 | 75.20 | 76.23 | 75.56 | 1.52% | 57,953 |
| May 19, 2026 | 74.89 | 75.60 | 74.72 | 75.09 | 74.43 | -0.85% | 52,653 |
| May 18, 2026 | 75.74 | 75.82 | 75.14 | 75.73 | 75.07 | 0.66% | 46,506 |
| May 15, 2026 | 75.28 | 75.42 | 74.99 | 75.23 | 74.57 | -2.01% | 28,793 |
| May 14, 2026 | 76.88 | 76.96 | 76.67 | 76.77 | 76.10 | 0.20% | 67,085 |
| May 13, 2026 | 76.15 | 76.64 | 75.99 | 76.62 | 75.95 | 1.06% | 89,044 |
| May 12, 2026 | 75.75 | 75.90 | 75.17 | 75.82 | 75.16 | -0.89% | 244,129 |
| May 11, 2026 | 76.36 | 76.64 | 76.36 | 76.50 | 75.83 | 0.25% | 133,997 |
| May 8, 2026 | 75.94 | 76.31 | 75.88 | 76.31 | 75.64 | 1.76% | 81,171 |
| May 7, 2026 | 76.33 | 76.33 | 74.90 | 74.99 | 74.33 | -1.63% | 54,114 |
| May 6, 2026 | 75.99 | 76.27 | 75.84 | 76.23 | 75.56 | 2.45% | 108,377 |
| May 5, 2026 | 74.00 | 74.52 | 73.88 | 74.41 | 73.76 | 1.53% | 63,279 |
| May 4, 2026 | 73.71 | 73.93 | 73.06 | 73.29 | 72.65 | -1.05% | 40,091 |
| May 1, 2026 | 74.26 | 74.55 | 74.01 | 74.07 | 73.42 | -0.18% | 63,780 |
| Apr 30, 2026 | 73.39 | 74.37 | 73.13 | 74.20 | 73.55 | 2.47% | 71,024 |
| Apr 29, 2026 | 72.83 | 72.83 | 72.19 | 72.41 | 71.78 | -0.69% | 45,208 |
| Apr 28, 2026 | 72.82 | 73.04 | 72.57 | 72.91 | 72.27 | -0.11% | 357,125 |
| Apr 27, 2026 | 73.23 | 73.35 | 72.92 | 72.99 | 72.35 | -0.19% | 49,882 |