Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) Historical Stock Data
65.43 ↑0.29 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXF is up 0.05% a day on average. There have been 15 days where Invesco FTSE RAFI Developed Markets ex-U.S. ETF closed green and 15 days where PXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 65.39 | 65.43 | ↑$0.04 (0.06%) | 65.39 | 65.73 | 96.87K |
| 2025-12-18 | 65.17 | 65.14 | ↓$0.03 (-0.05%) | 65.01 | 65.46 | 52.23K |
| 2025-12-17 | 65.17 | 64.76 | ↓$0.41 (-0.63%) | 64.76 | 65.22 | 44.86K |
| 2025-12-16 | 65.30 | 65.08 | ↓$0.22 (-0.34%) | 64.93 | 65.35 | 187.64K |
| 2025-12-15 | 65.72 | 65.57 | ↓$0.15 (-0.23%) | 65.38 | 65.73 | 56.10K |
| 2025-12-12 | 65.56 | 65.13 | ↓$0.43 (-0.66%) | 64.92 | 65.59 | 47.28K |
| 2025-12-11 | 65.22 | 65.50 | ↑$0.28 (0.43%) | 65.22 | 65.58 | 37.98K |
| 2025-12-10 | 64.54 | 65.19 | ↑$0.65 (1.01%) | 64.47 | 65.25 | 33.99K |
| 2025-12-09 | 64.54 | 64.36 | ↓$0.18 (-0.27%) | 64.36 | 64.65 | 64.15K |
| 2025-12-08 | 64.62 | 64.39 | ↓$0.23 (-0.36%) | 64.33 | 64.65 | 50.28K |
| 2025-12-05 | 64.64 | 64.54 | ↓$0.10 (-0.15%) | 64.50 | 64.81 | 35.23K |
| 2025-12-04 | 64.50 | 64.41 | ↓$0.09 (-0.14%) | 64.32 | 64.61 | 38.62K |
| 2025-12-03 | 63.90 | 64.24 | ↑$0.34 (0.53%) | 63.90 | 64.24 | 25.50K |
| 2025-12-02 | 63.95 | 63.86 | ↓$0.09 (-0.14%) | 63.66 | 63.95 | 143.66K |
| 2025-12-01 | 63.69 | 63.61 | ↓$0.08 (-0.13%) | 63.57 | 63.83 | 168.33K |
| 2025-11-28 | 63.45 | 63.79 | ↑$0.34 (0.54%) | 63.45 | 63.81 | 17.45K |
| 2025-11-26 | 63.09 | 63.54 | ↑$0.45 (0.71%) | 63.09 | 63.67 | 79.39K |
| 2025-11-25 | 62.48 | 62.88 | ↑$0.40 (0.64%) | 62.35 | 62.91 | 457.08K |
| 2025-11-24 | 61.94 | 62.14 | ↑$0.20 (0.32%) | 61.88 | 62.20 | 34.98K |
| 2025-11-21 | 61.48 | 61.93 | ↑$0.45 (0.73%) | 61.32 | 62.04 | 37.35K |
| 2025-11-20 | 62.24 | 60.93 | ↓$1.31 (-2.10%) | 60.93 | 62.29 | 63.96K |
| 2025-11-19 | 61.86 | 61.84 | ↓$0.02 (-0.03%) | 61.58 | 62.12 | 39.35K |
| 2025-11-18 | 61.86 | 62.12 | ↑$0.26 (0.42%) | 61.68 | 62.25 | 76.97K |
| 2025-11-17 | 63.08 | 62.67 | ↓$0.41 (-0.65%) | 62.56 | 63.32 | 113.85K |
| 2025-11-14 | 63.26 | 63.58 | ↑$0.32 (0.51%) | 63.21 | 63.66 | 41.08K |
| 2025-11-13 | 64.02 | 63.60 | ↓$0.42 (-0.66%) | 63.51 | 64.17 | 35.08K |
| 2025-11-12 | 63.95 | 64.15 | ↑$0.20 (0.32%) | 63.93 | 64.23 | 50.82K |
| 2025-11-11 | 63.37 | 63.65 | ↑$0.28 (0.44%) | 63.37 | 63.76 | 31.64K |
| 2025-11-10 | 62.95 | 63.21 | ↑$0.26 (0.41%) | 62.80 | 63.27 | 71.36K |
| 2025-11-07 | 61.87 | 62.39 | ↑$0.52 (0.84%) | 61.87 | 62.41 | 278.82K |
Create an account or log in to view more rows.
$PXF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$PXF I hate this company.
$PXF Nope
$PXF very normal lol sike
$PXF super bullish
$PXF the market is selling off
$PXF only getting stronger
$PXF Puts or calls eod Monday
$PXF Move up
let's buy
$PXF Buying more on Monday lets go