Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
77.11
-0.49 (-0.63%)
Jul 31, 2026, 4:00 PM EDT - Market closed
PXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |