Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
26.75
-0.11 (-0.41%)
Mar 6, 2026, 4:00 PM EST - Market closed
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.57 | 26.87 | 26.55 | 26.75 | 26.75 | -0.41% | 255,423 |
| Mar 5, 2026 | 26.99 | 27.06 | 26.60 | 26.86 | 26.86 | -1.65% | 387,082 |
| Mar 4, 2026 | 27.27 | 27.38 | 27.05 | 27.31 | 27.31 | 0.04% | 236,748 |
| Mar 3, 2026 | 27.17 | 27.36 | 26.67 | 27.30 | 27.30 | -3.16% | 786,820 |
| Mar 2, 2026 | 28.01 | 28.34 | 28.00 | 28.19 | 28.19 | -1.12% | 243,904 |
| Feb 27, 2026 | 28.50 | 28.59 | 28.42 | 28.51 | 28.51 | -0.31% | 392,110 |
| Feb 26, 2026 | 28.75 | 28.75 | 28.35 | 28.60 | 28.60 | -1.04% | 183,707 |
| Feb 25, 2026 | 28.94 | 28.98 | 28.74 | 28.90 | 28.90 | 0.70% | 151,015 |
| Feb 24, 2026 | 28.55 | 28.76 | 28.48 | 28.70 | 28.70 | 1.20% | 451,647 |
| Feb 23, 2026 | 28.54 | 28.62 | 28.28 | 28.36 | 28.36 | -0.67% | 147,495 |
| Feb 20, 2026 | 28.07 | 28.56 | 28.01 | 28.55 | 28.55 | 1.53% | 218,096 |
| Feb 19, 2026 | 28.10 | 28.12 | 27.94 | 28.12 | 28.12 | -0.21% | 140,510 |
| Feb 18, 2026 | 28.27 | 28.34 | 28.10 | 28.18 | 28.18 | 0.46% | 220,825 |
| Feb 17, 2026 | 27.97 | 28.11 | 27.75 | 28.05 | 28.05 | - | 240,232 |
| Feb 13, 2026 | 28.01 | 28.10 | 27.80 | 28.05 | 28.05 | -0.46% | 250,079 |
| Feb 12, 2026 | 28.69 | 28.69 | 28.05 | 28.18 | 28.18 | -1.33% | 361,249 |
| Feb 11, 2026 | 28.51 | 28.61 | 28.31 | 28.56 | 28.56 | 0.92% | 3,326,745 |
| Feb 10, 2026 | 28.29 | 28.35 | 28.19 | 28.30 | 28.30 | 0.32% | 439,412 |
| Feb 9, 2026 | 27.93 | 28.25 | 27.82 | 28.21 | 28.21 | 0.97% | 311,194 |
| Feb 6, 2026 | 27.69 | 27.97 | 27.67 | 27.94 | 27.94 | 2.12% | 355,577 |
| Feb 5, 2026 | 27.55 | 27.60 | 27.32 | 27.36 | 27.36 | -0.69% | 235,668 |
| Feb 4, 2026 | 27.87 | 27.87 | 27.42 | 27.55 | 27.55 | -0.36% | 614,478 |
| Feb 3, 2026 | 27.75 | 27.79 | 27.42 | 27.65 | 27.65 | 0.22% | 360,516 |
| Feb 2, 2026 | 27.41 | 27.65 | 27.34 | 27.59 | 27.59 | - | 149,463 |
| Jan 30, 2026 | 27.94 | 28.00 | 27.48 | 27.59 | 27.59 | -2.65% | 280,325 |
| Jan 29, 2026 | 28.55 | 28.59 | 27.98 | 28.34 | 28.34 | 0.07% | 383,057 |
| Jan 28, 2026 | 28.39 | 28.39 | 28.17 | 28.32 | 28.32 | 0.75% | 329,149 |
| Jan 27, 2026 | 27.95 | 28.15 | 27.90 | 28.11 | 28.11 | 1.63% | 311,755 |
| Jan 26, 2026 | 27.63 | 27.78 | 27.59 | 27.66 | 27.66 | 0.29% | 591,542 |
| Jan 23, 2026 | 27.38 | 27.60 | 27.29 | 27.58 | 27.58 | 0.58% | 402,841 |
| Jan 22, 2026 | 27.35 | 27.53 | 27.29 | 27.42 | 27.42 | 0.99% | 249,550 |
| Jan 21, 2026 | 26.99 | 27.21 | 26.97 | 27.15 | 27.15 | 1.34% | 301,418 |
| Jan 20, 2026 | 26.81 | 26.94 | 26.74 | 26.79 | 26.79 | -0.41% | 199,492 |
| Jan 16, 2026 | 27.00 | 27.00 | 26.79 | 26.90 | 26.90 | -0.81% | 192,311 |
| Jan 15, 2026 | 27.13 | 27.22 | 26.97 | 27.12 | 27.12 | 0.52% | 232,664 |
| Jan 14, 2026 | 26.88 | 26.99 | 26.84 | 26.98 | 26.98 | 0.71% | 264,690 |
| Jan 13, 2026 | 26.89 | 26.89 | 26.74 | 26.79 | 26.79 | -0.45% | 264,563 |
| Jan 12, 2026 | 26.59 | 26.94 | 26.59 | 26.91 | 26.91 | 1.59% | 161,956 |
| Jan 9, 2026 | 26.40 | 26.51 | 26.37 | 26.49 | 26.49 | 0.15% | 89,182 |
| Jan 8, 2026 | 26.32 | 26.46 | 26.26 | 26.45 | 26.45 | -0.06% | 232,090 |
| Jan 7, 2026 | 26.56 | 26.56 | 26.42 | 26.47 | 26.47 | -0.66% | 133,076 |
| Jan 6, 2026 | 26.67 | 26.74 | 26.60 | 26.64 | 26.64 | 0.49% | 362,397 |
| Jan 5, 2026 | 26.37 | 26.52 | 26.28 | 26.51 | 26.51 | 0.49% | 703,295 |
| Jan 2, 2026 | 26.24 | 26.38 | 26.15 | 26.38 | 26.38 | 2.21% | 210,676 |
| Dec 31, 2025 | 25.92 | 25.92 | 25.78 | 25.81 | 25.81 | -0.27% | 66,093 |
| Dec 30, 2025 | 25.94 | 25.94 | 25.86 | 25.88 | 25.88 | 0.54% | 101,974 |
| Dec 29, 2025 | 25.72 | 25.74 | 25.65 | 25.74 | 25.74 | -0.54% | 239,299 |
| Dec 26, 2025 | 25.80 | 25.88 | 25.75 | 25.88 | 25.88 | 0.54% | 94,117 |
| Dec 24, 2025 | 25.81 | 25.81 | 25.71 | 25.74 | 25.74 | -0.04% | 72,562 |
| Dec 23, 2025 | 25.60 | 25.75 | 25.59 | 25.75 | 25.75 | 0.55% | 215,812 |