Skip to main content
logo
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
25.71
+0.12 (0.47%)
At close: Nov 25, 2025, 4:00 PM EST
25.71
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202525.6325.6325.4925.61-0.10%44,206
Nov 24, 202525.4625.6025.4325.5925.590.83%126,810
Nov 21, 202525.2525.4825.0825.3825.38-0.13%207,443
Nov 20, 202525.9125.9725.4025.4125.41-0.99%482,075
Nov 19, 202525.6625.8125.5925.6625.66-0.52%420,005
Nov 18, 202525.6525.8625.6025.8025.80-0.21%253,478
Nov 17, 202526.0226.0725.7825.8525.85-1.26%89,162
Nov 14, 202526.1126.3626.0926.1826.18-0.19%230,337
Nov 13, 202526.5226.5226.1826.2326.23-0.83%98,588
Nov 12, 202526.5026.5026.3826.4526.450.08%132,211
Nov 11, 202526.3726.4826.3726.4326.430.27%67,597
Nov 10, 202526.2326.3726.1826.3626.361.42%150,417
Nov 7, 202525.8125.9925.6425.9925.990.17%313,459
Nov 6, 202526.0726.1725.8925.9525.95-0.02%227,194
Nov 5, 202525.8026.0125.7725.9525.951.11%126,588
Nov 4, 202525.7025.8225.6425.6725.67-1.19%1,092,100
Nov 3, 202525.9526.0125.8725.9725.970.40%97,115
Oct 31, 202525.9225.9325.7925.8725.87-0.65%119,103
Oct 30, 202526.0126.1625.9626.0426.04-1.06%144,580
Oct 29, 202526.4226.4526.2226.3226.320.34%125,544
Oct 28, 202526.1226.2626.0626.2326.230.19%237,173
Oct 27, 202526.1726.2126.1226.1826.180.85%84,382
Oct 24, 202526.0326.0425.9625.9625.960.50%67,424
Oct 23, 202525.7825.9025.7725.8325.831.10%84,513
Oct 22, 202525.4525.6825.4125.5525.550.16%180,655
Oct 21, 202525.5925.6325.4925.5125.51-1.07%477,638
Oct 20, 202525.5725.8125.5725.7925.791.28%85,359
Oct 17, 202525.2625.4925.2325.4625.460.16%80,309
Oct 16, 202525.4825.6125.3125.4225.420.71%105,705
Oct 15, 202525.3025.3525.1025.2425.241.08%182,456
Oct 14, 202524.8425.1324.8124.9724.97-0.60%151,469
Oct 13, 202525.0725.2025.0125.1225.122.89%95,001
Oct 10, 202525.3925.4124.3524.4224.42-3.73%277,775
Oct 9, 202525.6325.6425.3325.3625.36-0.94%98,779
Oct 8, 202525.5025.6025.4225.6025.600.57%163,654
Oct 7, 202525.7125.7125.4225.4625.46-0.72%233,067
Oct 6, 202525.5925.6625.5925.6425.640.27%94,806
Oct 3, 202525.6625.6625.5425.5725.57-0.04%133,705
Oct 2, 202525.6725.7025.4825.5825.580.16%104,344
Oct 1, 202525.4825.5725.4725.5425.540.47%259,345
Sep 30, 202525.4325.4825.3625.4225.420.04%73,336
Sep 29, 202525.4825.4825.3725.4125.411.07%293,515
Sep 26, 202525.0725.1625.0225.1425.14-0.02%187,792
Sep 25, 202525.1125.2325.0625.1525.15-0.47%151,092
Sep 24, 202525.3225.3725.2425.2625.260.17%129,705
Sep 23, 202525.2425.3525.2025.2225.22-109,913
Sep 22, 202525.1925.2425.1225.2225.22-1.70%98,532
Sep 19, 202525.7025.7125.6125.6625.27-0.02%92,929
Sep 18, 202525.6425.7025.5525.6625.28-0.77%119,623
Sep 17, 202525.8226.0125.7925.8625.470.66%166,366