Skip to main content

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

48.59 -0.24 (-0.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.11 43.25 43.05 43.11 44,460 +0.10(+0.23%)
Dec 30, 2021 43.16 43.27 43.00 43.01 48,331 -0.17(-0.40%)
Dec 29, 2021 43.21 43.27 43.11 43.18 60,509 -0.03(-0.06%)
Dec 28, 2021 43.16 43.33 43.16 43.21 48,390 +0.05(+0.11%)
Dec 27, 2021 42.85 43.20 42.85 43.17 23,929 +0.32(+0.74%)
Dec 23, 2021 42.66 42.90 42.66 42.85 34,961 +0.24(+0.56%)
Dec 22, 2021 42.19 42.61 42.07 42.61 65,179 +0.46(+1.10%)
Dec 21, 2021 41.94 42.20 41.92 42.15 45,707 +0.55(+1.33%)
Dec 20, 2021 41.57 41.59 41.35 41.59 507,167 -0.24(-0.57%)
Dec 17, 2021 42.11 42.15 41.80 41.83 63,586 -0.51(-1.20%)
Dec 16, 2021 42.44 42.52 42.22 42.34 44,026 +0.20(+0.47%)
Dec 15, 2021 41.87 42.16 41.63 42.14 228,059 +0.35(+0.83%)
Dec 14, 2021 41.78 42.00 41.69 41.80 123,565 -0.06(-0.15%)
Dec 13, 2021 42.13 42.13 41.83 41.86 122,515 -0.46(-1.08%)
Dec 10, 2021 42.29 42.36 42.21 42.31 49,445 +0.08(+0.19%)
Dec 09, 2021 42.31 42.31 42.18 42.23 71,452 -0.36(-0.84%)
Dec 08, 2021 42.47 42.62 42.47 42.59 44,887 +0.13(+0.29%)
Dec 07, 2021 42.26 42.54 42.26 42.47 58,960 +0.63(+1.52%)
Dec 06, 2021 41.63 41.85 41.55 41.83 46,025 +0.61(+1.47%)
Dec 03, 2021 41.51 41.51 41.07 41.22 46,062 -0.15(-0.37%)
Dec 02, 2021 41.04 41.49 41.04 41.38 377,371 +0.68(+1.67%)
Dec 01, 2021 41.46 41.66 40.70 40.70 70,351 -0.06(-0.15%)
Nov 30, 2021 41.04 41.08 40.47 40.76 274,764 -0.43(-1.04%)
Nov 29, 2021 41.37 41.38 41.01 41.19 290,366 +0.14(+0.35%)
Nov 26, 2021 41.22 41.30 40.84 41.04 1,244,205 -1.41(-3.33%)
Nov 24, 2021 42.23 42.47 42.20 42.46 57,809 -0.25(-0.59%)
Nov 23, 2021 42.53 42.73 42.50 42.71 117,007 +0.17(+0.40%)
Nov 22, 2021 42.60 42.79 42.51 42.54 58,890 +0.06(+0.15%)
Nov 19, 2021 42.61 42.65 42.44 42.48 58,264 -0.62(-1.43%)
Nov 18, 2021 42.98 43.09 43.05 43.09 21,917 -0.02(-0.04%)
Nov 17, 2021 43.08 43.14 43.05 43.11 45,231 -0.11(-0.25%)
Nov 16, 2021 43.38 43.40 43.20 43.22 51,356 -0.13(-0.31%)
Nov 15, 2021 43.57 43.57 43.34 43.35 18,924 -0.12(-0.27%)
Nov 12, 2021 43.41 43.47 43.33 43.47 35,975 +0.19(+0.43%)
Nov 11, 2021 43.35 43.42 43.23 43.28 20,609 +0.04(+0.10%)
Nov 10, 2021 43.60 43.24 65,689 -0.39(-0.90%)
Nov 09, 2021 43.74 43.75 43.48 43.63 19,847 -0.15(-0.35%)
Nov 08, 2021 43.72 43.81 43.71 43.78 46,981 +0.07(+0.16%)
Nov 05, 2021 43.61 43.71 43.57 43.71 80,807 +0.22(+0.51%)
Nov 04, 2021 43.60 43.60 43.37 43.49 52,321 -0.22(-0.51%)
Nov 03, 2021 43.32 43.74 43.30 43.71 38,237 +0.29(+0.66%)
Nov 02, 2021 43.40 43.49 43.39 43.42 119,969 -0.17(-0.39%)
Nov 01, 2021 43.38 43.59 43.17 43.59 28,128 +0.42(+0.97%)
Oct 29, 2021 43.08 43.20 43.04 43.17 91,630 -0.28(-0.64%)
Oct 28, 2021 43.24 43.48 43.23 43.45 62,564 +0.30(+0.70%)
Oct 27, 2021 43.33 43.38 43.12 43.15 14,071 -0.22(-0.52%)
Oct 26, 2021 43.53 43.37 2,984,006 +0.11(+0.25%)
Oct 25, 2021 43.29 43.35 43.23 43.26 36,029 +0.05(+0.12%)
Oct 22, 2021 43.32 43.55 43.15 43.21 673,452 +0.07(+0.17%)
Oct 21, 2021 43.24 43.32 43.11 43.14 37,663 -0.30(-0.70%)
Oct 20, 2021 43.25 43.52 43.21 43.44 26,271 +0.13(+0.31%)
Oct 19, 2021 43.23 43.35 43.23 43.31 13,133 +0.21(+0.48%)
Oct 18, 2021 42.99 43.13 42.99 43.10 14,769 -0.19(-0.43%)
Oct 15, 2021 43.16 43.31 43.16 43.29 22,100 +0.37(+0.85%)
Oct 14, 2021 42.90 42.96 42.87 42.92 23,018 +0.39(+0.92%)
Oct 13, 2021 42.37 42.56 42.19 42.53 27,206 +0.27(+0.64%)
Oct 12, 2021 42.31 42.42 42.19 42.26 23,104 -0.04(-0.08%)
Oct 11, 2021 42.47 42.61 42.30 42.30 39,483 -0.03(-0.06%)
Oct 08, 2021 42.35 42.43 42.27 42.32 30,376 +0.08(+0.19%)
Oct 07, 2021 42.10 42.37 42.10 42.24 20,178 +0.33(+0.79%)
Oct 06, 2021 41.55 41.91 41.47 41.91 68,025 -0.30(-0.72%)
Oct 05, 2021 41.99 42.37 41.97 42.22 24,359 +0.30(+0.73%)
Oct 04, 2021 42.11 42.25 41.81 41.91 182,267 -0.20(-0.47%)
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.