Skip to main content

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

48.66 +0.09 (+0.19%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.62 42.79 42.54 42.71 33,918 -0.26(-0.60%)
Jun 29, 2021 43.05 43.07 42.92 42.97 20,726 -0.05(-0.11%)
Jun 28, 2021 43.28 43.28 42.95 43.01 25,142 -0.48(-1.10%)
Jun 25, 2021 43.41 43.49 43.35 43.49 24,375 +0.14(+0.33%)
Jun 24, 2021 43.21 43.35 43.19 43.35 31,071 +0.38(+0.89%)
Jun 23, 2021 43.18 43.21 42.89 42.97 47,711 -0.22(-0.51%)
Jun 22, 2021 43.01 43.25 42.92 43.19 45,252 +0.05(+0.12%)
Jun 21, 2021 42.63 43.19 42.63 43.14 23,627 +0.63(+1.48%)
Jun 18, 2021 42.63 42.66 42.47 42.51 162,441 -0.99(-2.27%)
Jun 17, 2021 43.78 43.83 43.30 43.49 57,039 -0.45(-1.02%)
Jun 16, 2021 44.28 44.30 43.83 43.94 58,032 -0.36(-0.82%)
Jun 15, 2021 44.26 44.32 44.21 44.30 43,182 +0.04(+0.10%)
Jun 14, 2021 44.23 44.31 44.15 44.26 49,780 +0.03(+0.06%)
Jun 11, 2021 44.25 44.25 44.14 44.23 25,787 +0.02(+0.04%)
Jun 10, 2021 44.20 44.30 44.14 44.22 29,331 +0.09(+0.20%)
Jun 09, 2021 44.23 44.23 44.11 44.13 37,766 -0.19(-0.42%)
Jun 08, 2021 44.32 44.38 44.16 44.31 66,305 -0.11(-0.26%)
Jun 07, 2021 44.39 44.43 44.35 44.43 55,202 +0.15(+0.35%)
Jun 04, 2021 44.22 44.30 44.17 44.27 25,513 +0.30(+0.67%)
Jun 03, 2021 43.88 44.00 43.81 43.98 39,277 -0.17(-0.38%)
Jun 02, 2021 44.00 44.16 43.99 44.15 46,996 +0.25(+0.56%)
Jun 01, 2021 44.00 44.05 43.89 43.90 80,439 +0.30(+0.69%)
May 28, 2021 43.56 43.70 43.56 43.60 27,780 +0.13(+0.30%)
May 27, 2021 43.45 43.54 43.38 43.47 24,477 +0.15(+0.35%)
May 26, 2021 43.24 43.34 43.18 43.32 31,459 -0.04(-0.10%)
May 25, 2021 43.50 43.50 43.30 43.36 40,175 -0.11(-0.24%)
May 24, 2021 43.34 43.52 43.34 43.47 21,861 +0.34(+0.78%)
May 21, 2021 43.25 43.29 43.07 43.13 17,837 +0.01(+0.02%)
May 20, 2021 42.90 43.21 42.83 43.12 18,430 +0.37(+0.88%)
May 19, 2021 42.64 42.96 42.43 42.75 57,063 -0.50(-1.15%)
May 18, 2021 43.41 43.42 43.22 43.25 43,132 +0.15(+0.35%)
May 17, 2021 42.88 43.11 42.84 43.10 103,820 -0.08(-0.18%)
May 14, 2021 42.84 43.18 42.84 43.18 19,201 +0.74(+1.75%)
May 13, 2021 42.20 42.48 42.16 42.43 14,534 +0.30(+0.70%)
May 12, 2021 42.45 42.66 42.04 42.14 26,956 -0.63(-1.48%)
May 11, 2021 42.57 42.86 42.51 42.77 18,214 -0.48(-1.10%)
May 10, 2021 43.54 43.59 43.25 43.25 37,294 -0.08(-0.19%)
May 07, 2021 42.88 43.34 42.88 43.33 31,091 +0.52(+1.23%)
May 06, 2021 42.49 42.83 42.42 42.81 47,928 +0.50(+1.19%)
May 05, 2021 42.28 42.38 42.07 42.30 17,948 +0.56(+1.35%)
May 04, 2021 41.86 41.97 41.52 41.74 58,993 -0.45(-1.07%)
May 03, 2021 41.99 42.27 41.98 42.19 30,870 +0.50(+1.21%)
Apr 30, 2021 41.99 42.07 41.59 41.69 27,215 -0.51(-1.21%)
Apr 29, 2021 42.36 42.36 41.99 42.20 49,359 -0.03(-0.06%)
Apr 28, 2021 41.99 42.31 41.99 42.22 54,372 +0.23(+0.55%)
Apr 27, 2021 41.88 41.99 41.88 41.99 156,209 -0.06(-0.15%)
Apr 26, 2021 41.93 42.08 41.93 42.06 24,669 +0.21(+0.51%)
Apr 23, 2021 41.54 41.91 41.54 41.84 28,802 +0.40(+0.96%)
Apr 22, 2021 41.65 41.67 41.32 41.45 29,462 -0.19(-0.44%)
Apr 21, 2021 41.09 41.69 41.09 41.63 42,619 +0.29(+0.70%)
Apr 20, 2021 41.70 41.70 41.22 41.34 57,112 -0.76(-1.80%)
Apr 19, 2021 42.28 42.33 42.04 42.10 28,647 -0.06(-0.15%)
Apr 16, 2021 42.00 42.20 41.98 42.16 23,813 +0.27(+0.65%)
Apr 15, 2021 41.91 41.93 41.77 41.89 21,259 +0.26(+0.64%)
Apr 14, 2021 41.51 41.79 41.51 41.62 34,979 +0.08(+0.19%)
Apr 13, 2021 41.38 41.57 41.38 41.54 16,148 +0.18(+0.43%)
Apr 12, 2021 41.46 41.47 41.34 41.37 36,848 -0.23(-0.55%)
Apr 09, 2021 41.44 41.60 41.39 41.60 55,451 +0.07(+0.17%)
Apr 08, 2021 41.47 41.54 41.36 41.53 18,106 +0.05(+0.13%)
Apr 07, 2021 41.43 41.56 41.39 41.47 36,569 +0.14(+0.34%)
Apr 06, 2021 41.33 41.45 41.25 41.33 49,840 -0.40(-0.95%)
Apr 05, 2021 41.53 41.78 41.39 41.73 128,941 +0.56(+1.37%)
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.