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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 26.42 | 26.45 | 26.22 | 26.32 | 26.32 | 0.34% | 125,544 |
| Oct 28, 2025 | 26.12 | 26.26 | 26.06 | 26.23 | 26.23 | 0.19% | 237,173 |
| Oct 27, 2025 | 26.17 | 26.21 | 26.12 | 26.18 | 26.18 | 0.85% | 84,382 |
| Oct 24, 2025 | 26.03 | 26.04 | 25.96 | 25.96 | 25.96 | 0.50% | 67,424 |
| Oct 23, 2025 | 25.78 | 25.90 | 25.77 | 25.83 | 25.83 | 1.10% | 84,513 |
| Oct 22, 2025 | 25.45 | 25.68 | 25.41 | 25.55 | 25.55 | 0.16% | 180,655 |
| Oct 21, 2025 | 25.59 | 25.63 | 25.49 | 25.51 | 25.51 | -1.07% | 477,638 |
| Oct 20, 2025 | 25.57 | 25.81 | 25.57 | 25.79 | 25.79 | 1.28% | 85,359 |
| Oct 17, 2025 | 25.26 | 25.49 | 25.23 | 25.46 | 25.46 | 0.16% | 80,309 |
| Oct 16, 2025 | 25.48 | 25.61 | 25.31 | 25.42 | 25.42 | 0.71% | 105,705 |
| Oct 15, 2025 | 25.30 | 25.35 | 25.10 | 25.24 | 25.24 | 1.08% | 182,456 |
| Oct 14, 2025 | 24.84 | 25.13 | 24.81 | 24.97 | 24.97 | -0.60% | 151,469 |
| Oct 13, 2025 | 25.07 | 25.20 | 25.01 | 25.12 | 25.12 | 2.89% | 95,001 |
| Oct 10, 2025 | 25.39 | 25.41 | 24.35 | 24.42 | 24.42 | -3.73% | 277,775 |
| Oct 9, 2025 | 25.63 | 25.64 | 25.33 | 25.36 | 25.36 | -0.94% | 98,779 |
| Oct 8, 2025 | 25.50 | 25.60 | 25.42 | 25.60 | 25.60 | 0.57% | 163,654 |
| Oct 7, 2025 | 25.71 | 25.71 | 25.42 | 25.46 | 25.46 | -0.72% | 233,067 |
| Oct 6, 2025 | 25.59 | 25.66 | 25.59 | 25.64 | 25.64 | 0.27% | 94,806 |
| Oct 3, 2025 | 25.66 | 25.66 | 25.54 | 25.57 | 25.57 | -0.04% | 133,705 |
| Oct 2, 2025 | 25.67 | 25.70 | 25.48 | 25.58 | 25.58 | 0.16% | 104,344 |
| Oct 1, 2025 | 25.48 | 25.57 | 25.47 | 25.54 | 25.54 | 0.47% | 259,345 |
| Sep 30, 2025 | 25.43 | 25.48 | 25.36 | 25.42 | 25.42 | 0.04% | 73,336 |
| Sep 29, 2025 | 25.48 | 25.48 | 25.37 | 25.41 | 25.41 | 1.07% | 293,515 |
| Sep 26, 2025 | 25.07 | 25.16 | 25.02 | 25.14 | 25.14 | -0.02% | 187,792 |
| Sep 25, 2025 | 25.11 | 25.23 | 25.06 | 25.15 | 25.15 | -0.47% | 151,092 |
| Sep 24, 2025 | 25.32 | 25.37 | 25.24 | 25.26 | 25.26 | 0.17% | 129,705 |
| Sep 23, 2025 | 25.24 | 25.35 | 25.20 | 25.22 | 25.22 | - | 109,913 |
| Sep 22, 2025 | 25.19 | 25.24 | 25.12 | 25.22 | 25.22 | -1.70% | 98,532 |
| Sep 19, 2025 | 25.70 | 25.71 | 25.61 | 25.66 | 25.27 | -0.02% | 92,929 |
| Sep 18, 2025 | 25.64 | 25.70 | 25.55 | 25.66 | 25.27 | -0.77% | 119,623 |
| Sep 17, 2025 | 25.82 | 26.01 | 25.79 | 25.86 | 25.47 | 0.66% | 166,366 |
| Sep 16, 2025 | 25.64 | 25.72 | 25.57 | 25.69 | 25.30 | 0.39% | 190,436 |
| Sep 15, 2025 | 25.55 | 25.63 | 25.52 | 25.59 | 25.21 | 0.63% | 793,464 |
| Sep 12, 2025 | 25.46 | 25.48 | 25.40 | 25.43 | 25.05 | -0.16% | 95,292 |
| Sep 11, 2025 | 25.25 | 25.48 | 25.25 | 25.47 | 25.09 | 1.37% | 83,398 |
| Sep 10, 2025 | 25.18 | 25.21 | 25.09 | 25.13 | 24.75 | 0.58% | 245,831 |
| Sep 9, 2025 | 24.92 | 25.02 | 24.85 | 24.98 | 24.61 | 0.60% | 118,321 |
| Sep 8, 2025 | 24.73 | 24.83 | 24.70 | 24.83 | 24.46 | 0.93% | 195,289 |
| Sep 5, 2025 | 24.59 | 24.67 | 24.48 | 24.60 | 24.23 | 1.26% | 85,141 |
| Sep 4, 2025 | 24.25 | 24.31 | 24.15 | 24.30 | 23.93 | -0.47% | 127,773 |
| Sep 3, 2025 | 24.36 | 24.44 | 24.36 | 24.41 | 24.04 | 0.05% | 493,201 |
| Sep 2, 2025 | 24.21 | 24.41 | 24.15 | 24.40 | 24.03 | 0.03% | 301,350 |
| Aug 29, 2025 | 24.27 | 24.41 | 24.27 | 24.39 | 24.02 | -0.12% | 147,703 |
| Aug 28, 2025 | 24.33 | 24.45 | 24.29 | 24.42 | 24.05 | 0.45% | 332,859 |
| Aug 27, 2025 | 24.23 | 24.32 | 24.13 | 24.31 | 23.95 | -0.86% | 398,111 |
| Aug 26, 2025 | 24.51 | 24.58 | 24.47 | 24.52 | 24.15 | -0.20% | 81,290 |
| Aug 25, 2025 | 24.54 | 24.70 | 24.54 | 24.57 | 24.20 | -0.41% | 111,082 |
| Aug 22, 2025 | 24.30 | 24.68 | 24.30 | 24.67 | 24.30 | 1.86% | 97,617 |
| Aug 21, 2025 | 24.20 | 24.25 | 24.16 | 24.22 | 23.86 | - | 132,809 |
| Aug 20, 2025 | 24.23 | 24.24 | 24.12 | 24.22 | 23.86 | 0.08% | 172,550 |