Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
54.56
+0.23 (0.42%)
At close: May 12, 2025, 4:00 PM
54.56
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.62 | 54.62 | 54.26 | 54.56 | 54.56 | 0.42% | 46,767 |
| May 9, 2025 | 54.35 | 54.43 | 54.17 | 54.33 | 54.33 | 0.72% | 133,794 |
| May 8, 2025 | 54.04 | 54.25 | 53.92 | 53.94 | 53.94 | -0.28% | 120,052 |
| May 7, 2025 | 54.19 | 54.30 | 53.95 | 54.09 | 54.09 | -0.48% | 77,904 |
| May 6, 2025 | 54.23 | 54.45 | 54.23 | 54.35 | 54.35 | 0.24% | 62,325 |
| May 5, 2025 | 54.40 | 54.44 | 54.22 | 54.22 | 54.22 | 0.09% | 58,891 |
| May 2, 2025 | 54.21 | 54.35 | 54.06 | 54.17 | 54.17 | 1.52% | 43,054 |
| May 1, 2025 | 53.47 | 53.65 | 53.31 | 53.36 | 53.36 | -0.32% | 59,481 |
| Apr 30, 2025 | 53.31 | 53.66 | 53.10 | 53.53 | 53.53 | -0.28% | 34,608 |
| Apr 29, 2025 | 53.67 | 53.97 | 53.65 | 53.68 | 53.68 | -0.04% | 38,873 |
| Apr 28, 2025 | 53.28 | 53.72 | 53.28 | 53.70 | 53.70 | 0.88% | 144,580 |
| Apr 25, 2025 | 52.91 | 53.35 | 52.91 | 53.23 | 53.23 | 0.26% | 84,849 |
| Apr 24, 2025 | 52.65 | 53.09 | 52.61 | 53.09 | 53.09 | 1.14% | 36,527 |
| Apr 23, 2025 | 52.86 | 53.00 | 52.32 | 52.49 | 52.49 | 0.27% | 127,877 |
| Apr 22, 2025 | 51.99 | 52.57 | 51.99 | 52.35 | 52.35 | 1.95% | 431,050 |
| Apr 21, 2025 | 51.79 | 51.79 | 50.87 | 51.35 | 51.35 | -0.30% | 81,519 |
| Apr 17, 2025 | 51.37 | 51.81 | 51.34 | 51.51 | 51.51 | 1.05% | 70,207 |
| Apr 16, 2025 | 51.08 | 51.35 | 50.78 | 50.97 | 50.97 | 0.10% | 47,762 |
| Apr 15, 2025 | 50.87 | 51.19 | 50.87 | 50.92 | 50.92 | 0.63% | 66,680 |
| Apr 14, 2025 | 50.28 | 50.77 | 50.21 | 50.60 | 50.60 | 1.22% | 51,457 |
| Apr 11, 2025 | 48.83 | 50.03 | 47.24 | 49.99 | 49.99 | 2.69% | 66,981 |
| Apr 10, 2025 | 48.92 | 48.92 | 47.72 | 48.68 | 48.68 | -1.72% | 455,675 |
| Apr 9, 2025 | 46.32 | 49.94 | 46.04 | 49.53 | 49.53 | 7.16% | 1,570,547 |
| Apr 8, 2025 | 48.13 | 48.13 | 45.78 | 46.22 | 46.22 | -1.01% | 152,627 |
| Apr 7, 2025 | 46.13 | 48.12 | 45.86 | 46.69 | 46.69 | -2.20% | 339,828 |
| Apr 4, 2025 | 49.11 | 49.11 | 47.63 | 47.74 | 47.74 | -6.45% | 650,302 |
| Apr 3, 2025 | 51.53 | 51.81 | 50.92 | 51.03 | 51.03 | -2.32% | 99,378 |
| Apr 2, 2025 | 51.74 | 52.28 | 51.74 | 52.24 | 52.24 | 0.23% | 32,264 |
| Apr 1, 2025 | 52.04 | 52.32 | 51.77 | 52.12 | 52.12 | 0.25% | 44,660 |
| Mar 31, 2025 | 51.66 | 52.14 | 51.59 | 51.99 | 51.99 | -0.95% | 72,715 |
| Mar 28, 2025 | 52.75 | 52.80 | 52.34 | 52.49 | 52.49 | -1.07% | 53,733 |
| Mar 27, 2025 | 52.90 | 53.16 | 52.86 | 53.06 | 53.06 | 0.19% | 64,487 |
| Mar 26, 2025 | 53.32 | 53.46 | 52.90 | 52.96 | 52.96 | -0.97% | 77,042 |
| Mar 25, 2025 | 53.52 | 53.57 | 53.42 | 53.48 | 53.48 | 0.70% | 46,127 |
| Mar 24, 2025 | 53.21 | 53.29 | 52.99 | 53.11 | 53.11 | -0.78% | 58,664 |
| Mar 21, 2025 | 53.49 | 53.63 | 53.39 | 53.53 | 53.07 | -0.50% | 62,064 |
| Mar 20, 2025 | 53.48 | 53.87 | 53.48 | 53.80 | 53.34 | -0.83% | 50,659 |
| Mar 19, 2025 | 53.96 | 54.49 | 53.94 | 54.25 | 53.78 | 0.28% | 46,959 |
| Mar 18, 2025 | 53.99 | 54.18 | 53.82 | 54.10 | 53.63 | 0.26% | 94,710 |
| Mar 17, 2025 | 53.47 | 54.06 | 53.47 | 53.96 | 53.49 | 1.26% | 114,767 |
| Mar 14, 2025 | 52.90 | 53.32 | 52.87 | 53.29 | 52.83 | 1.72% | 52,439 |
| Mar 13, 2025 | 52.43 | 52.56 | 52.26 | 52.39 | 51.94 | -0.49% | 599,511 |
| Mar 12, 2025 | 52.66 | 52.77 | 52.31 | 52.65 | 52.20 | 0.63% | 85,284 |
| Mar 11, 2025 | 52.54 | 52.57 | 51.90 | 52.32 | 51.87 | -0.30% | 106,168 |
| Mar 10, 2025 | 52.76 | 52.87 | 52.14 | 52.48 | 52.03 | -1.89% | 174,450 |
| Mar 7, 2025 | 53.00 | 53.57 | 52.95 | 53.49 | 53.03 | 1.17% | 186,548 |
| Mar 6, 2025 | 52.94 | 53.40 | 52.81 | 52.87 | 52.41 | -0.44% | 243,070 |
| Mar 5, 2025 | 52.54 | 53.26 | 52.54 | 53.11 | 52.65 | 2.50% | 62,348 |
| Mar 4, 2025 | 51.46 | 52.20 | 51.02 | 51.81 | 51.36 | -0.17% | 139,006 |
| Mar 3, 2025 | 52.48 | 52.61 | 51.69 | 51.90 | 51.45 | 0.74% | 77,831 |