Skip to main content

FTSE RAFI Dev Markets Ex-U.S. Invesco ETF (NY: PXF )

48.57 -0.26 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.13 35.13 34.79 34.89 349,091 -0.57(-1.61%)
Jan 30, 2020 35.19 35.48 35.13 35.46 225,122 -0.06(-0.17%)
Jan 29, 2020 35.64 35.64 35.50 35.52 42,282 -0.04(-0.12%)
Jan 28, 2020 35.34 35.56 35.34 35.56 117,136 +0.38(+1.09%)
Jan 27, 2020 35.18 35.33 35.13 35.18 275,799 -0.72(-2.02%)
Jan 24, 2020 36.18 36.18 35.80 35.90 30,840 -0.17(-0.47%)
Jan 23, 2020 35.99 36.09 35.83 36.07 40,102 -0.06(-0.17%)
Jan 22, 2020 36.26 36.26 36.13 36.13 105,262 -0.01(-0.02%)
Jan 21, 2020 36.30 36.31 36.14 36.14 37,702 -0.28(-0.77%)
Jan 17, 2020 36.41 36.45 36.35 36.42 66,019 +0.04(+0.12%)
Jan 16, 2020 36.24 36.38 36.21 36.38 27,940 +0.20(+0.54%)
Jan 15, 2020 36.18 36.24 36.12 36.18 46,005 -0.14(-0.40%)
Jan 14, 2020 36.18 36.34 36.18 36.33 31,496 +0.06(+0.16%)
Jan 13, 2020 36.17 36.31 36.07 36.27 26,947 +0.15(+0.43%)
Jan 10, 2020 36.25 36.27 36.08 36.12 28,729 -0.19(-0.52%)
Jan 09, 2020 36.30 36.34 36.20 36.30 25,329 +0.07(+0.19%)
Jan 08, 2020 36.13 36.35 36.13 36.23 27,962 +0.08(+0.21%)
Jan 07, 2020 36.22 36.25 36.12 36.16 26,124 -0.11(-0.31%)
Jan 06, 2020 36.04 36.29 36.04 36.27 54,519 +0.15(+0.43%)
Jan 03, 2020 36.06 36.34 36.06 36.12 808,762 -0.44(-1.21%)
Jan 02, 2020 36.52 36.57 36.44 36.56 61,149 +0.31(+0.85%)
Dec 31, 2019 36.12 36.25 36.03 36.25 45,263 +0.16(+0.45%)
Dec 30, 2019 36.31 36.31 36.05 36.09 26,680 -0.22(-0.61%)
Dec 27, 2019 36.44 36.44 36.26 36.31 30,840 +0.07(+0.19%)
Dec 26, 2019 36.15 36.24 36.11 36.24 42,992 +0.15(+0.40%)
Dec 24, 2019 36.05 36.11 36.03 36.10 26,853 -0.03(-0.09%)
Dec 23, 2019 36.15 36.16 36.00 36.13 372,438 -0.02(-0.05%)
Dec 20, 2019 36.16 36.22 36.12 36.15 18,845 +0.00(+0.00%)
Dec 19, 2019 36.05 36.15 36.05 36.15 45,324 +0.03(+0.07%)
Dec 18, 2019 36.11 36.20 36.08 36.12 57,586 -0.07(-0.19%)
Dec 17, 2019 36.18 36.27 36.16 36.19 99,598 -0.13(-0.35%)
Dec 16, 2019 36.29 36.36 36.28 36.32 58,458 +0.37(+1.04%)
Dec 13, 2019 36.08 36.14 35.86 35.95 28,268 +0.28(+0.79%)
Dec 12, 2019 35.40 35.70 35.39 35.67 72,105 +0.26(+0.74%)
Dec 11, 2019 35.24 35.40 35.24 35.40 73,314 +0.19(+0.53%)
Dec 10, 2019 35.12 35.26 35.06 35.22 61,952 +0.04(+0.12%)
Dec 09, 2019 35.24 35.35 35.17 35.17 54,605 -0.11(-0.31%)
Dec 06, 2019 35.23 35.31 35.20 35.28 26,148 +0.32(+0.92%)
Dec 05, 2019 35.06 35.06 34.92 34.96 46,204 -0.07(-0.19%)
Dec 04, 2019 34.92 35.05 34.92 35.03 65,995 +0.34(+0.98%)
Dec 03, 2019 34.52 34.72 34.43 34.69 107,905 -0.17(-0.49%)
Dec 02, 2019 35.01 35.01 34.79 34.86 41,418 -0.26(-0.75%)
Nov 29, 2019 35.06 35.13 35.05 35.12 38,162 -0.20(-0.58%)
Nov 27, 2019 35.28 35.36 35.28 35.33 29,917 +0.08(+0.22%)
Nov 26, 2019 35.22 35.27 35.20 35.25 26,150 -0.06(-0.17%)
Nov 25, 2019 35.18 35.34 35.18 35.31 77,091 +0.27(+0.78%)
Nov 22, 2019 35.10 35.16 35.01 35.04 32,744 +0.03(+0.10%)
Nov 21, 2019 35.01 35.03 34.92 35.00 64,643 +0.02(+0.05%)
Nov 20, 2019 35.02 35.11 34.91 34.99 41,979 -0.29(-0.83%)
Nov 19, 2019 35.45 35.45 35.23 35.28 37,509 -0.05(-0.13%)
Nov 18, 2019 35.26 35.37 35.19 35.33 28,809 -0.07(-0.19%)
Nov 15, 2019 35.22 35.39 35.22 35.39 39,811 +0.28(+0.80%)
Nov 14, 2019 35.05 35.14 35.04 35.11 38,354 -0.10(-0.29%)
Nov 13, 2019 35.13 35.25 35.13 35.22 34,314 -0.20(-0.58%)
Nov 12, 2019 35.43 35.53 35.39 35.42 39,108 +0.03(+0.10%)
Nov 11, 2019 35.24 35.43 35.24 35.39 37,500 -0.05(-0.14%)
Nov 08, 2019 35.35 35.45 35.34 35.44 90,224 -0.04(-0.12%)
Nov 07, 2019 35.51 35.59 35.47 35.48 74,890 +0.19(+0.53%)
Nov 06, 2019 35.34 35.37 35.25 35.29 25,061 -0.02(-0.05%)
Nov 05, 2019 35.33 35.39 35.28 35.31 25,900 +0.04(+0.12%)
Nov 04, 2019 35.29 35.40 35.25 35.27 162,379 +0.23(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.