Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
60.46
+0.28 (0.47%)
At close: Aug 15, 2025, 4:00 PM
60.46
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.51 | 60.54 | 60.40 | 60.47 | - | 0.47% | 46,592 |
| Aug 14, 2025 | 59.94 | 60.20 | 59.91 | 60.18 | 60.18 | -0.10% | 78,422 |
| Aug 13, 2025 | 60.12 | 60.26 | 60.03 | 60.24 | 60.24 | 0.50% | 113,741 |
| Aug 12, 2025 | 59.53 | 59.96 | 59.52 | 59.94 | 59.94 | 1.34% | 96,070 |
| Aug 11, 2025 | 59.17 | 59.30 | 59.04 | 59.15 | 59.15 | -0.28% | 32,133 |
| Aug 8, 2025 | 59.19 | 59.45 | 59.15 | 59.32 | 59.32 | 0.81% | 21,051 |
| Aug 7, 2025 | 59.02 | 59.03 | 58.67 | 58.84 | 58.84 | 0.60% | 111,640 |
| Aug 6, 2025 | 58.39 | 58.53 | 58.38 | 58.49 | 58.49 | 0.83% | 132,504 |
| Aug 5, 2025 | 57.92 | 58.08 | 57.81 | 58.01 | 58.01 | 0.22% | 20,772 |
| Aug 4, 2025 | 57.75 | 57.88 | 57.70 | 57.88 | 57.88 | 1.20% | 23,994 |
| Aug 1, 2025 | 57.14 | 57.22 | 56.81 | 57.19 | 57.19 | -0.20% | 46,825 |
| Jul 31, 2025 | 57.53 | 57.60 | 57.23 | 57.31 | 57.31 | -0.74% | 74,850 |
| Jul 30, 2025 | 58.10 | 58.14 | 57.55 | 57.74 | 57.74 | -0.79% | 31,193 |
| Jul 29, 2025 | 58.23 | 58.23 | 58.01 | 58.20 | 58.20 | 0.14% | 58,200 |
| Jul 28, 2025 | 58.54 | 58.54 | 58.03 | 58.12 | 58.12 | -1.45% | 31,884 |
| Jul 25, 2025 | 58.73 | 59.06 | 58.65 | 58.97 | 58.97 | -0.15% | 33,158 |
| Jul 24, 2025 | 59.23 | 59.33 | 59.05 | 59.06 | 59.06 | -0.70% | 97,975 |
| Jul 23, 2025 | 58.90 | 59.53 | 58.89 | 59.48 | 59.48 | 2.48% | 34,298 |
| Jul 22, 2025 | 57.79 | 58.10 | 57.69 | 58.04 | 58.04 | 0.67% | 72,380 |
| Jul 21, 2025 | 57.50 | 57.94 | 57.50 | 57.65 | 57.65 | 0.81% | 44,934 |
| Jul 18, 2025 | 57.54 | 57.54 | 57.10 | 57.19 | 57.19 | -0.21% | 20,178 |
| Jul 17, 2025 | 57.08 | 57.34 | 56.97 | 57.31 | 57.31 | 0.12% | 24,650 |
| Jul 16, 2025 | 56.95 | 57.28 | 56.77 | 57.24 | 57.24 | 0.46% | 51,164 |
| Jul 15, 2025 | 57.61 | 57.61 | 56.90 | 56.98 | 56.98 | -0.99% | 90,218 |
| Jul 14, 2025 | 57.43 | 57.62 | 57.43 | 57.55 | 57.55 | -0.07% | 150,111 |
| Jul 11, 2025 | 57.56 | 57.64 | 57.46 | 57.59 | 57.59 | -0.71% | 21,180 |
| Jul 10, 2025 | 57.76 | 58.00 | 57.73 | 58.00 | 58.00 | 0.05% | 15,891 |
| Jul 9, 2025 | 57.90 | 57.98 | 57.65 | 57.97 | 57.97 | 0.73% | 18,675 |
| Jul 8, 2025 | 57.27 | 57.61 | 57.19 | 57.55 | 57.55 | 0.93% | 32,049 |
| Jul 7, 2025 | 57.26 | 57.45 | 56.84 | 57.02 | 57.02 | -1.45% | 132,382 |
| Jul 3, 2025 | 57.84 | 58.02 | 57.81 | 57.86 | 57.86 | 0.10% | 23,992 |
| Jul 2, 2025 | 57.42 | 57.80 | 57.32 | 57.80 | 57.80 | 0.64% | 64,559 |
| Jul 1, 2025 | 57.28 | 57.54 | 57.28 | 57.43 | 57.43 | 0.02% | 52,254 |
| Jun 30, 2025 | 57.15 | 57.42 | 57.04 | 57.42 | 57.42 | 0.19% | 169,700 |
| Jun 27, 2025 | 57.26 | 57.49 | 57.06 | 57.31 | 57.31 | 0.77% | 175,667 |
| Jun 26, 2025 | 56.69 | 56.96 | 56.63 | 56.87 | 56.87 | 1.26% | 88,180 |
| Jun 25, 2025 | 56.18 | 56.23 | 56.07 | 56.16 | 56.16 | -0.55% | 74,766 |
| Jun 24, 2025 | 56.36 | 56.60 | 56.29 | 56.47 | 56.47 | 1.13% | 40,715 |
| Jun 23, 2025 | 55.11 | 55.84 | 55.11 | 55.84 | 55.84 | -0.89% | 25,820 |
| Jun 20, 2025 | 56.83 | 56.83 | 56.25 | 56.34 | 55.62 | -0.53% | 52,182 |
| Jun 18, 2025 | 56.80 | 56.97 | 56.60 | 56.64 | 55.92 | 0.23% | 24,225 |
| Jun 17, 2025 | 57.00 | 57.09 | 56.48 | 56.51 | 55.79 | -1.19% | 74,552 |
| Jun 16, 2025 | 57.51 | 57.69 | 57.19 | 57.19 | 56.46 | 0.47% | 31,021 |
| Jun 13, 2025 | 56.81 | 57.22 | 56.81 | 56.92 | 56.20 | -1.03% | 54,503 |
| Jun 12, 2025 | 57.33 | 57.60 | 57.33 | 57.51 | 56.78 | 0.70% | 54,733 |
| Jun 11, 2025 | 57.22 | 57.41 | 57.02 | 57.11 | 56.38 | 0.21% | 279,494 |
| Jun 10, 2025 | 57.16 | 57.16 | 56.88 | 56.99 | 56.27 | 0.01% | 60,264 |
| Jun 9, 2025 | 57.00 | 57.16 | 56.87 | 56.99 | 56.26 | 0.10% | 43,058 |
| Jun 6, 2025 | 56.99 | 57.06 | 56.82 | 56.93 | 56.21 | 0.32% | 43,502 |
| Jun 5, 2025 | 56.98 | 57.00 | 56.69 | 56.75 | 56.03 | 0.11% | 114,593 |