Skip to main content

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

48.47 -0.36 (-0.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 34.99 35.05 34.87 35.04 96,349 +0.34(+0.98%)
Oct 31, 2019 34.76 34.76 34.58 34.70 48,549 -0.19(-0.54%)
Oct 30, 2019 34.63 34.89 34.63 34.89 44,967 +0.05(+0.15%)
Oct 29, 2019 34.74 34.89 34.74 34.83 67,034 -0.03(-0.07%)
Oct 28, 2019 34.85 34.91 34.83 34.86 29,236 +0.08(+0.24%)
Oct 25, 2019 34.61 34.78 34.60 34.77 96,113 -0.01(-0.02%)
Oct 24, 2019 34.89 34.89 34.69 34.78 68,619 +0.06(+0.17%)
Oct 23, 2019 34.64 34.74 34.63 34.72 37,154 +0.20(+0.57%)
Oct 22, 2019 34.61 34.77 34.53 34.53 28,573 -0.08(-0.23%)
Oct 21, 2019 34.66 34.66 34.55 34.61 48,083 +0.24(+0.70%)
Oct 18, 2019 34.29 34.40 34.27 34.37 112,368 +0.00(+0.00%)
Oct 17, 2019 34.42 34.48 34.26 34.37 70,468 +0.11(+0.32%)
Oct 16, 2019 34.21 34.32 34.20 34.26 33,616 +0.06(+0.17%)
Oct 15, 2019 33.89 34.28 33.84 34.20 71,460 +0.48(+1.42%)
Oct 14, 2019 33.72 33.83 33.72 33.72 29,580 -0.21(-0.63%)
Oct 11, 2019 33.81 34.02 33.81 33.93 45,465 +0.71(+2.15%)
Oct 10, 2019 32.96 33.22 32.93 33.22 42,886 +0.34(+1.03%)
Oct 09, 2019 32.90 32.91 32.79 32.88 30,501 +0.21(+0.65%)
Oct 08, 2019 32.80 32.81 32.64 32.67 60,336 -0.36(-1.08%)
Oct 07, 2019 32.97 33.12 32.97 33.03 80,471 -0.01(-0.03%)
Oct 04, 2019 32.81 33.06 32.79 33.03 73,027 +0.21(+0.65%)
Oct 03, 2019 32.63 32.83 32.47 32.82 96,862 +0.14(+0.44%)
Oct 02, 2019 32.92 32.92 32.59 32.68 647,163 -0.70(-2.11%)
Oct 01, 2019 33.61 33.62 33.29 33.38 156,943 -0.28(-0.83%)
Sep 30, 2019 33.61 33.68 33.59 33.66 174,664 +0.12(+0.35%)
Sep 27, 2019 33.65 33.71 33.49 33.54 63,486 -0.13(-0.38%)
Sep 26, 2019 33.76 33.76 33.64 33.67 97,629 +0.05(+0.15%)
Sep 25, 2019 33.51 33.64 33.40 33.62 100,613 -0.02(-0.05%)
Sep 24, 2019 33.87 33.91 33.62 33.64 74,569 -0.20(-0.58%)
Sep 23, 2019 33.95 33.95 33.70 33.83 67,449 -0.11(-0.32%)
Sep 20, 2019 34.04 34.10 33.94 33.94 53,510 -0.03(-0.07%)
Sep 19, 2019 34.04 34.10 33.97 33.97 55,276 +0.11(+0.32%)
Sep 18, 2019 33.81 33.87 33.69 33.86 38,675 -0.06(-0.17%)
Sep 17, 2019 33.77 33.92 33.72 33.92 47,228 +0.01(+0.02%)
Sep 16, 2019 33.96 33.97 33.88 33.91 36,245 -0.23(-0.69%)
Sep 13, 2019 34.08 34.21 34.08 34.14 48,028 +0.29(+0.87%)
Sep 12, 2019 33.66 33.93 33.64 33.85 68,983 +0.18(+0.52%)
Sep 11, 2019 33.57 33.67 33.57 33.67 51,503 +0.21(+0.63%)
Sep 10, 2019 33.35 33.50 33.32 33.46 30,684 +0.28(+0.85%)
Sep 09, 2019 33.12 33.19 33.12 33.18 66,400 +0.19(+0.57%)
Sep 06, 2019 32.99 33.03 32.95 32.99 71,148 +0.13(+0.41%)
Sep 05, 2019 32.88 32.99 32.86 32.86 26,551 +0.27(+0.82%)
Sep 04, 2019 32.50 32.59 32.46 32.59 601,278 +0.41(+1.28%)
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.