Skip to main content

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

49.71 -0.00 (-0.00%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.50 49.83 49.50 49.71 28,999 +0.31(+0.63%)
Mar 26, 2024 49.54 49.61 49.36 49.40 48,874 +0.13(+0.26%)
Mar 25, 2024 49.25 49.49 49.25 49.27 55,219 -0.05(-0.10%)
Mar 22, 2024 49.61 49.61 49.29 49.32 55,016 -0.18(-0.37%)
Mar 21, 2024 49.51 49.76 49.39 49.50 100,103 -0.01(-0.01%)
Mar 20, 2024 48.92 49.52 48.82 49.51 77,749 +0.56(+1.14%)
Mar 19, 2024 48.81 49.10 48.74 48.95 75,421 +0.19(+0.39%)
Mar 18, 2024 48.99 48.99 48.62 48.76 85,709 -0.09(-0.18%)
Mar 15, 2024 48.82 48.96 48.64 48.85 132,655 +0.25(+0.51%)
Mar 14, 2024 48.96 48.96 48.43 48.60 1,028,073 -0.29(-0.59%)
Mar 13, 2024 48.85 49.09 48.85 48.89 30,743 +0.06(+0.12%)
Mar 12, 2024 48.66 49.03 48.47 48.83 40,534 +0.34(+0.70%)
Mar 11, 2024 48.44 48.68 48.26 48.49 50,136 -0.34(-0.70%)
Mar 08, 2024 49.04 49.09 48.69 48.83 31,956 -0.01(-0.03%)
Mar 07, 2024 48.62 48.88 48.62 48.85 244,988 +0.46(+0.94%)
Mar 06, 2024 48.37 48.50 48.24 48.39 50,126 +0.55(+1.14%)
Mar 05, 2024 47.83 48.10 47.71 47.85 28,051 +0.01(+0.02%)
Mar 04, 2024 47.79 48.03 47.78 47.84 40,548 -0.06(-0.12%)
Mar 01, 2024 47.68 48.08 47.60 47.90 117,916 +0.37(+0.78%)
Feb 29, 2024 47.67 47.68 47.35 47.52 36,693 +0.20(+0.43%)
Feb 28, 2024 47.42 47.50 47.30 47.32 34,936 -0.26(-0.54%)
Feb 27, 2024 47.50 47.63 47.40 47.58 44,476 +0.17(+0.36%)
Feb 26, 2024 47.55 47.66 47.36 47.41 41,062 -0.25(-0.52%)
Feb 23, 2024 47.57 47.73 47.53 47.66 43,343 +0.09(+0.19%)
Feb 22, 2024 47.39 47.58 47.31 47.57 39,611 +0.47(+0.99%)
Feb 21, 2024 46.93 47.26 46.91 47.10 58,513 +0.07(+0.15%)
Feb 20, 2024 47.21 47.28 46.92 47.03 93,778 +0.28(+0.59%)
Feb 16, 2024 46.78 47.05 46.75 46.75 44,366 +0.03(+0.06%)
Feb 15, 2024 46.34 46.83 46.34 46.72 36,701 +0.54(+1.16%)
Feb 14, 2024 46.05 46.27 46.01 46.19 30,987 +0.44(+0.97%)
Feb 13, 2024 46.07 46.13 45.54 45.75 70,720 -0.81(-1.74%)
Feb 12, 2024 46.28 46.68 46.28 46.56 62,856 +0.28(+0.60%)
Feb 09, 2024 46.15 46.39 46.03 46.28 20,161 +0.06(+0.13%)
Feb 08, 2024 46.22 46.28 46.02 46.22 23,433 -0.15(-0.32%)
Feb 07, 2024 46.40 46.45 46.20 46.37 44,731 -0.03(-0.06%)
Feb 06, 2024 46.10 46.40 46.10 46.40 39,387 +0.31(+0.67%)
Feb 05, 2024 46.10 46.26 45.89 46.09 34,610 -0.34(-0.73%)
Feb 02, 2024 46.51 46.57 46.32 46.43 38,367 -0.31(-0.66%)
Feb 01, 2024 46.51 46.83 46.34 46.73 30,067 +0.40(+0.86%)
Jan 31, 2024 46.82 46.95 46.34 46.34 89,326 -0.29(-0.62%)
Jan 30, 2024 46.51 46.67 46.43 46.63 135,643 +0.02(+0.04%)
Jan 29, 2024 46.39 46.68 46.28 46.61 77,322 +0.22(+0.47%)
Jan 26, 2024 46.43 46.50 46.31 46.39 31,347 +0.13(+0.28%)
Jan 25, 2024 46.31 46.39 46.05 46.26 54,359 +0.10(+0.22%)
Jan 24, 2024 46.47 46.48 46.16 46.16 58,594 +0.27(+0.58%)
Jan 23, 2024 45.82 45.98 45.70 45.89 71,035 -0.09(-0.19%)
Jan 22, 2024 45.96 46.14 45.89 45.98 51,115 +0.14(+0.30%)
Jan 19, 2024 45.62 45.86 45.45 45.84 41,661 +0.10(+0.22%)
Jan 18, 2024 45.57 45.74 45.40 45.74 72,912 +0.35(+0.77%)
Jan 17, 2024 45.26 45.42 45.16 45.39 80,932 -0.49(-1.06%)
Jan 16, 2024 46.12 46.19 45.81 45.88 55,124 -0.81(-1.74%)
Jan 12, 2024 46.83 46.99 46.58 46.69 93,022 +0.16(+0.34%)
Jan 11, 2024 46.66 46.74 45.12 46.54 37,808 -0.07(-0.16%)
Jan 10, 2024 46.58 46.69 46.53 46.61 37,501 +0.15(+0.33%)
Jan 09, 2024 46.54 46.59 46.40 46.46 78,409 -0.50(-1.06%)
Jan 08, 2024 46.63 47.01 46.60 46.95 74,688 +0.34(+0.72%)
Jan 05, 2024 46.51 46.97 46.51 46.62 41,744 +0.15(+0.32%)
Jan 04, 2024 46.43 46.71 46.43 46.47 39,532 +0.20(+0.43%)
Jan 03, 2024 46.21 46.45 46.12 46.27 46,381 -0.36(-0.77%)
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.