Skip to main content
logo
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
26.32
+0.09 (0.34%)
At close: Oct 29, 2025, 4:00 PM EDT
26.32
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202525.6425.7025.5525.6625.27-0.77%119,623
Sep 17, 202525.8226.0125.7925.8625.470.66%166,366
Sep 16, 202525.6425.7225.5725.6925.300.39%190,436
Sep 15, 202525.5525.6325.5225.5925.210.63%793,464
Sep 12, 202525.4625.4825.4025.4325.05-0.16%95,292
Sep 11, 202525.2525.4825.2525.4725.091.37%83,398
Sep 10, 202525.1825.2125.0925.1324.750.58%245,831
Sep 9, 202524.9225.0224.8524.9824.610.60%118,321
Sep 8, 202524.7324.8324.7024.8324.460.93%195,289
Sep 5, 202524.5924.6724.4824.6024.231.26%85,141
Sep 4, 202524.2524.3124.1524.3023.93-0.47%127,773
Sep 3, 202524.3624.4424.3624.4124.040.05%493,201
Sep 2, 202524.2124.4124.1524.4024.030.03%301,350
Aug 29, 202524.2724.4124.2724.3924.02-0.12%147,703
Aug 28, 202524.3324.4524.2924.4224.050.45%332,859
Aug 27, 202524.2324.3224.1324.3123.95-0.86%398,111
Aug 26, 202524.5124.5824.4724.5224.15-0.20%81,290
Aug 25, 202524.5424.7024.5424.5724.20-0.41%111,082
Aug 22, 202524.3024.6824.3024.6724.301.86%97,617
Aug 21, 202524.2024.2524.1624.2223.86-132,809
Aug 20, 202524.2324.2424.1224.2223.860.08%172,550