Invesco FTSE RAFI Emerging Markets ETF (PXH) Historical Stock Data
19.60 ↑0.11 (0.56%)
As of April 25, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, PXH is down 0.00% a day on average. There have been 17 days where Invesco FTSE RAFI Emerging Markets ETF closed green and 13 days where PXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.48 | 19.49 | ↑$0.01 (0.05%) | 19.41 | 19.51 | 84.31K |
| 2024-04-23 | 19.24 | 19.38 | ↑$0.14 (0.73%) | 19.22 | 19.39 | 106.06K |
| 2024-04-22 | 19.12 | 19.26 | ↑$0.14 (0.73%) | 19.04 | 19.28 | 101.58K |
| 2024-04-19 | 19.05 | 19.15 | ↑$0.10 (0.52%) | 19.05 | 19.16 | 147.05K |
| 2024-04-18 | 19.09 | 19.11 | ↑$0.02 (0.10%) | 19.05 | 19.20 | 121.08K |
| 2024-04-17 | 19.09 | 19.02 | ↓$0.07 (-0.37%) | 18.97 | 19.12 | 161.08K |
| 2024-04-16 | 18.96 | 18.97 | ↑$0.01 (0.05%) | 18.91 | 19.03 | 170.12K |
| 2024-04-15 | 19.35 | 19.21 | ↓$0.14 (-0.72%) | 19.18 | 19.37 | 98.10K |
| 2024-04-12 | 19.49 | 19.27 | ↓$0.22 (-1.13%) | 19.24 | 19.49 | 110.68K |
| 2024-04-11 | 19.79 | 19.74 | ↓$0.05 (-0.28%) | 19.64 | 19.82 | 183.72K |
| 2024-04-10 | 19.64 | 19.64 | ↑$0.00 (0.00%) | 19.60 | 19.72 | 115.06K |
| 2024-04-09 | 19.84 | 19.87 | ↑$0.03 (0.15%) | 19.79 | 19.93 | 248.46K |
| 2024-04-08 | 19.62 | 19.69 | ↑$0.07 (0.36%) | 19.62 | 19.72 | 101.96K |
| 2024-04-05 | 19.49 | 19.48 | ↓$0.01 (-0.05%) | 19.43 | 19.53 | 82.34K |
| 2024-04-04 | 19.79 | 19.54 | ↓$0.25 (-1.26%) | 19.52 | 19.82 | 133.89K |
| 2024-04-03 | 19.50 | 19.60 | ↑$0.10 (0.51%) | 19.50 | 19.63 | 118.07K |
| 2024-04-02 | 19.53 | 19.58 | ↑$0.05 (0.26%) | 19.52 | 19.64 | 263K |
| 2024-04-01 | 19.49 | 19.45 | ↓$0.04 (-0.21%) | 19.42 | 19.60 | 383.45K |
| 2024-03-28 | 19.35 | 19.46 | ↑$0.11 (0.57%) | 19.35 | 19.49 | 385.78K |
| 2024-03-27 | 19.25 | 19.34 | ↑$0.09 (0.47%) | 19.23 | 19.34 | 243.76K |
| 2024-03-26 | 19.36 | 19.26 | ↓$0.10 (-0.52%) | 19.26 | 19.39 | 127.76K |
| 2024-03-25 | 19.24 | 19.31 | ↑$0.07 (0.36%) | 19.24 | 19.33 | 90.08K |
| 2024-03-22 | 19.35 | 19.27 | ↓$0.08 (-0.41%) | 19.24 | 19.35 | 109.57K |
| 2024-03-21 | 19.58 | 19.42 | ↓$0.16 (-0.82%) | 19.42 | 19.58 | 62.34K |
| 2024-03-20 | 19.19 | 19.44 | ↑$0.25 (1.30%) | 19.19 | 19.45 | 122.67K |
| 2024-03-19 | 19.21 | 19.23 | ↑$0.02 (0.10%) | 19.17 | 19.27 | 236.69K |
| 2024-03-18 | 19.36 | 19.29 | ↓$0.07 (-0.36%) | 19.26 | 19.39 | 190.98K |
| 2024-03-15 | 19.39 | 19.36 | ↓$0.03 (-0.15%) | 19.35 | 19.44 | 156.35K |
| 2024-03-14 | 19.53 | 19.48 | ↓$0.05 (-0.26%) | 19.43 | 19.55 | 91.67K |
| 2024-03-13 | 19.54 | 19.58 | ↑$0.04 (0.20%) | 19.54 | 19.63 | 159.02K |
Create an account or log in to view more rows.
$PXH bear trap
$PXH LOADING UP HERE!
$PXH whats the target for Friday close?
$PXH The best investment you can make is an investment in yourself or another person
$PXH when is earnings
$PXH When in doubt
zoom out. ??
$PXH Just buy and hold
$PXH glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$PXH News?
$PXH Chill out and chill some more. It's all temporary.