Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
29.56
+0.04 (0.14%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 29.40 | 29.53 | 29.40 | 29.56 | 29.56 | 0.14% | 119,448 |
| Oct 14, 2026 | 29.52 | 29.72 | 29.41 | 29.52 | 29.52 | -0.77% | 166,942 |
| Oct 13, 2026 | 29.69 | 29.79 | 29.64 | 29.75 | 29.75 | 0.30% | 297,542 |
| Oct 12, 2026 | 29.60 | 29.77 | 29.58 | 29.66 | 29.66 | 0.17% | 78,875 |
| Oct 9, 2026 | 29.54 | 29.68 | 29.51 | 29.61 | 29.61 | 1.23% | 114,269 |
| Oct 8, 2026 | 29.28 | 29.43 | 29.18 | 29.25 | 29.25 | -0.51% | 151,532 |
| Oct 7, 2026 | 29.40 | 29.51 | 29.31 | 29.40 | 29.40 | -0.91% | 164,963 |
| Oct 6, 2026 | 29.80 | 29.80 | 29.61 | 29.67 | 29.67 | -0.17% | 161,601 |
| Oct 5, 2026 | 29.62 | 29.82 | 29.57 | 29.72 | 29.72 | 2.17% | 217,024 |
| Oct 2, 2026 | 29.05 | 29.11 | 28.85 | 29.09 | 29.09 | 0.59% | 381,537 |
| Oct 1, 2026 | 29.00 | 29.11 | 28.76 | 28.92 | 28.92 | -0.52% | 627,154 |
| Sep 30, 2026 | 29.14 | 29.25 | 29.04 | 29.07 | 29.07 | -0.10% | 133,965 |
| Sep 29, 2026 | 29.12 | 29.14 | 28.93 | 29.10 | 29.10 | -0.31% | 228,320 |
| Sep 28, 2026 | 29.16 | 29.27 | 29.05 | 29.19 | 29.19 | -0.21% | 364,190 |
| Sep 25, 2026 | 29.32 | 29.36 | 29.14 | 29.25 | 29.25 | 0.10% | 228,089 |
| Sep 24, 2026 | 29.31 | 29.40 | 29.17 | 29.22 | 29.22 | -0.51% | 352,628 |
| Sep 23, 2026 | 29.63 | 29.63 | 29.31 | 29.37 | 29.37 | -1.34% | 199,364 |
| Sep 22, 2026 | 29.76 | 29.88 | 29.65 | 29.77 | 29.77 | -0.17% | 203,234 |
| Sep 21, 2026 | 29.71 | 29.85 | 29.61 | 29.82 | 29.82 | 1.48% | 92,224 |
| Sep 18, 2026 | 29.60 | 29.71 | 29.52 | 29.71 | 29.39 | 0.07% | 96,553 |
| Sep 17, 2026 | 29.65 | 29.80 | 29.55 | 29.69 | 29.37 | 1.43% | 173,527 |
| Sep 16, 2026 | 29.51 | 29.63 | 29.17 | 29.27 | 28.95 | -0.51% | 765,601 |
| Sep 15, 2026 | 29.55 | 29.55 | 29.39 | 29.42 | 29.10 | -0.71% | 305,296 |
| Sep 14, 2026 | 29.51 | 29.77 | 29.46 | 29.63 | 29.31 | -0.77% | 94,859 |
| Sep 11, 2026 | 30.02 | 30.02 | 29.82 | 29.86 | 29.53 | 0.50% | 202,581 |
| Sep 10, 2026 | 29.83 | 29.90 | 29.69 | 29.71 | 29.39 | -0.93% | 367,713 |
| Sep 9, 2026 | 30.16 | 30.21 | 29.99 | 29.99 | 29.66 | -0.46% | 128,912 |
| Sep 8, 2026 | 30.17 | 30.23 | 30.09 | 30.13 | 29.80 | -0.56% | 145,528 |
| Sep 4, 2026 | 30.12 | 30.35 | 30.10 | 30.30 | 29.97 | 0.87% | 168,986 |
| Sep 3, 2026 | 29.98 | 30.05 | 29.89 | 30.04 | 29.71 | 0.20% | 233,210 |
| Sep 2, 2026 | 29.85 | 30.00 | 29.73 | 29.98 | 29.65 | 0.60% | 561,904 |
| Sep 1, 2026 | 29.66 | 29.97 | 29.66 | 29.80 | 29.47 | 0.68% | 194,004 |
| Aug 31, 2026 | 29.67 | 29.76 | 29.53 | 29.60 | 29.28 | 0.30% | 102,226 |
| Aug 28, 2026 | 29.60 | 29.70 | 29.36 | 29.51 | 29.19 | -0.10% | 125,712 |
| Aug 27, 2026 | 29.50 | 29.54 | 29.34 | 29.54 | 29.22 | 0.37% | 174,456 |
| Aug 26, 2026 | 29.48 | 29.56 | 29.40 | 29.43 | 29.11 | 0.17% | 121,193 |
| Aug 25, 2026 | 29.23 | 29.45 | 29.23 | 29.38 | 29.06 | 0.65% | 105,474 |
| Aug 24, 2026 | 29.21 | 29.27 | 29.09 | 29.19 | 28.87 | -0.61% | 140,860 |
| Aug 21, 2026 | 29.37 | 29.46 | 29.28 | 29.37 | 29.05 | 1.17% | 171,682 |
| Aug 20, 2026 | 28.90 | 29.13 | 28.90 | 29.03 | 28.71 | -0.31% | 120,263 |
| Aug 19, 2026 | 29.14 | 29.20 | 29.02 | 29.12 | 28.80 | 1.18% | 96,162 |
| Aug 18, 2026 | 28.87 | 28.91 | 28.66 | 28.78 | 28.47 | -0.90% | 134,356 |
| Aug 17, 2026 | 29.09 | 29.17 | 29.03 | 29.04 | 28.72 | 0.21% | 178,819 |
| Aug 14, 2026 | 28.97 | 29.04 | 28.91 | 28.98 | 28.66 | -0.19% | 93,431 |
| Aug 13, 2026 | 29.13 | 29.13 | 29.00 | 29.04 | 28.72 | -0.50% | 124,437 |
| Aug 12, 2026 | 29.22 | 29.23 | 29.12 | 29.18 | 28.86 | 0.24% | 150,306 |
| Aug 11, 2026 | 29.26 | 29.26 | 29.02 | 29.11 | 28.79 | -0.92% | 171,315 |
| Aug 10, 2026 | 29.29 | 29.38 | 29.21 | 29.38 | 29.06 | 0.27% | 184,187 |
| Aug 7, 2026 | 29.33 | 29.38 | 29.19 | 29.30 | 28.98 | 0.51% | 75,882 |
| Aug 6, 2026 | 29.07 | 29.27 | 29.07 | 29.15 | 28.83 | -0.17% | 114,379 |