Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
27.58
+0.16 (0.58%)
Jan 23, 2026, 4:00 PM EST - Market closed
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 264,382 |
| 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% | 210,601 |
| 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 |
| Dec 22, 2025 | 25.53 | 25.63 | 25.53 | 25.61 | 25.61 | -0.93% | 145,280 |
| Dec 19, 2025 | 25.81 | 25.95 | 25.81 | 25.85 | 25.47 | 0.56% | 151,304 |
| Dec 18, 2025 | 25.71 | 25.84 | 25.67 | 25.71 | 25.33 | 1.08% | 163,878 |
| Dec 17, 2025 | 25.71 | 25.71 | 25.43 | 25.43 | 25.06 | -0.55% | 209,169 |
| Dec 16, 2025 | 25.63 | 25.65 | 25.50 | 25.57 | 25.20 | -0.97% | 314,599 |
| Dec 15, 2025 | 25.98 | 25.98 | 25.80 | 25.82 | 25.44 | 0.06% | 306,929 |
| Dec 12, 2025 | 26.06 | 26.08 | 25.70 | 25.81 | 25.43 | -0.71% | 168,895 |
| Dec 11, 2025 | 25.84 | 26.03 | 25.81 | 25.99 | 25.61 | -0.08% | 402,376 |
| Dec 10, 2025 | 25.85 | 26.07 | 25.80 | 26.01 | 25.63 | 0.70% | 149,305 |
| Dec 9, 2025 | 25.75 | 25.84 | 25.69 | 25.83 | 25.45 | -0.39% | 136,470 |
| Dec 8, 2025 | 26.05 | 26.05 | 25.86 | 25.93 | 25.55 | -0.54% | 139,583 |
| Dec 5, 2025 | 26.24 | 26.34 | 26.04 | 26.07 | 25.69 | 0.15% | 121,180 |
| Dec 4, 2025 | 26.04 | 26.07 | 25.96 | 26.03 | 25.65 | 0.19% | 100,787 |
| Dec 3, 2025 | 25.90 | 25.99 | 25.89 | 25.98 | 25.60 | - | 182,214 |
| Dec 2, 2025 | 25.95 | 25.99 | 25.84 | 25.98 | 25.60 | 0.15% | 115,704 |
| Dec 1, 2025 | 25.89 | 26.02 | 25.88 | 25.94 | 25.56 | 0.08% | 129,206 |
| Nov 28, 2025 | 25.86 | 25.92 | 25.82 | 25.92 | 25.54 | 0.43% | 37,032 |
| Nov 26, 2025 | 25.80 | 25.88 | 25.72 | 25.81 | 25.43 | 0.41% | 153,970 |
| Nov 25, 2025 | 25.63 | 25.71 | 25.49 | 25.71 | 25.33 | 0.47% | 199,552 |
| Nov 24, 2025 | 25.46 | 25.60 | 25.43 | 25.59 | 25.21 | 0.83% | 126,810 |
| Nov 21, 2025 | 25.25 | 25.48 | 25.08 | 25.38 | 25.01 | -0.13% | 207,445 |
| Nov 20, 2025 | 25.91 | 25.97 | 25.40 | 25.41 | 25.04 | -0.99% | 482,075 |
| Nov 19, 2025 | 25.66 | 25.81 | 25.59 | 25.66 | 25.29 | -0.52% | 420,005 |
| Nov 18, 2025 | 25.65 | 25.86 | 25.60 | 25.80 | 25.42 | -0.21% | 253,478 |
| Nov 17, 2025 | 26.02 | 26.07 | 25.78 | 25.85 | 25.47 | -1.26% | 89,162 |
| Nov 14, 2025 | 26.11 | 26.36 | 26.09 | 26.18 | 25.80 | -0.19% | 230,337 |
| Nov 13, 2025 | 26.52 | 26.52 | 26.18 | 26.23 | 25.85 | -0.83% | 98,588 |
| Nov 12, 2025 | 26.50 | 26.50 | 26.38 | 26.45 | 26.07 | 0.08% | 132,211 |
| Nov 11, 2025 | 26.37 | 26.48 | 26.37 | 26.43 | 26.05 | 0.27% | 67,597 |