Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF) Historical Stock Data
48.98 ↑0.28 (0.57%)
As of April 26, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, PXF is down -0.08% a day on average. There have been 14 days where Invesco FTSE RAFI Developed Markets ex-U.S. ETF closed green and 16 days where PXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 48.29 | 48.70 | ↑$0.41 (0.85%) | 48.14 | 48.78 | 85.75K |
| 2024-04-24 | 48.86 | 48.75 | ↓$0.11 (-0.23%) | 48.56 | 48.92 | 15.71K |
| 2024-04-23 | 48.63 | 48.90 | ↑$0.27 (0.56%) | 48.61 | 48.95 | 22.97K |
| 2024-04-22 | 48.27 | 48.57 | ↑$0.30 (0.62%) | 48.19 | 48.71 | 18.30K |
| 2024-04-19 | 47.91 | 48.00 | ↑$0.09 (0.19%) | 47.85 | 48.16 | 36.53K |
| 2024-04-18 | 47.93 | 47.88 | ↓$0.05 (-0.10%) | 47.70 | 48.15 | 39.31K |
| 2024-04-17 | 47.97 | 47.87 | ↓$0.10 (-0.21%) | 47.62 | 48.01 | 47.06K |
| 2024-04-16 | 47.89 | 47.68 | ↓$0.21 (-0.44%) | 47.54 | 47.89 | 136.01K |
| 2024-04-15 | 49.04 | 48.32 | ↓$0.72 (-1.47%) | 48.29 | 49.06 | 133.56K |
| 2024-04-12 | 48.95 | 48.46 | ↓$0.49 (-1.00%) | 48.39 | 48.98 | 43.74K |
| 2024-04-11 | 49.34 | 49.17 | ↓$0.17 (-0.34%) | 48.70 | 49.40 | 78.05K |
| 2024-04-10 | 49.15 | 49.11 | ↓$0.04 (-0.08%) | 48.90 | 49.33 | 55.44K |
| 2024-04-09 | 50.02 | 49.87 | ↓$0.15 (-0.30%) | 49.65 | 50.02 | 33.78K |
| 2024-04-08 | 49.80 | 49.83 | ↑$0.03 (0.06%) | 49.67 | 49.95 | 63.33K |
| 2024-04-05 | 49.32 | 49.48 | ↑$0.16 (0.33%) | 49.30 | 49.63 | 407.63K |
| 2024-04-04 | 50.04 | 49.42 | ↓$0.62 (-1.24%) | 49.38 | 50.11 | 94.86K |
| 2024-04-03 | 49.29 | 49.62 | ↑$0.33 (0.67%) | 49.29 | 49.80 | 23.24K |
| 2024-04-02 | 49.20 | 49.26 | ↑$0.06 (0.12%) | 49.09 | 49.37 | 61.72K |
| 2024-04-01 | 49.56 | 49.38 | ↓$0.18 (-0.36%) | 49.29 | 49.82 | 37.97K |
| 2024-03-28 | 49.60 | 49.65 | ↑$0.05 (0.10%) | 49.60 | 49.82 | 79.11K |
| 2024-03-27 | 49.50 | 49.71 | ↑$0.21 (0.42%) | 49.43 | 49.83 | 28.99K |
| 2024-03-26 | 49.54 | 49.40 | ↓$0.14 (-0.28%) | 49.36 | 49.61 | 48.87K |
| 2024-03-25 | 49.25 | 49.27 | ↑$0.02 (0.04%) | 49.25 | 49.49 | 55.22K |
| 2024-03-22 | 49.61 | 49.32 | ↓$0.29 (-0.58%) | 49.29 | 49.61 | 55.02K |
| 2024-03-21 | 49.51 | 49.50 | ↓$0.01 (-0.01%) | 49.39 | 49.76 | 100.10K |
| 2024-03-20 | 48.92 | 49.51 | ↑$0.59 (1.21%) | 48.82 | 49.51 | 77.75K |
| 2024-03-19 | 48.81 | 48.95 | ↑$0.14 (0.29%) | 48.74 | 49.10 | 75.42K |
| 2024-03-18 | 48.99 | 48.76 | ↓$0.23 (-0.47%) | 48.62 | 48.99 | 85.71K |
| 2024-03-15 | 49.19 | 49.22 | ↑$0.03 (0.06%) | 49.01 | 49.33 | 131.65K |
| 2024-03-14 | 49.33 | 48.97 | ↓$0.36 (-0.73%) | 48.79 | 49.33 | 1.02M |
Create an account or log in to view more rows.
$PXF take what we can get
$PXF why spike ?
$PXF Holding.
$PXF I hope I never have to work for anyone again after this
$PXF i am trading for a better future!
$PXF NOT SELLING.
$PXF C'mon
do a spike!!
$PXF Who’s still buying calls?
$PXF we finna be at the top yo
$PXF said y’all dumb af