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

50.38 +0.53 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 50.47 50.73 50.31 50.38 23,773 +0.53(+1.06%)
Jul 30, 2024 49.81 49.97 49.73 49.85 21,510 +0.16(+0.32%)
Jul 29, 2024 49.82 49.89 49.58 49.69 81,304 -0.16(-0.32%)
Jul 26, 2024 49.72 50.07 49.63 49.85 25,182 +0.57(+1.16%)
Jul 25, 2024 49.21 49.73 49.21 49.28 40,399 -0.42(-0.85%)
Jul 24, 2024 49.97 50.12 49.51 49.70 41,883 -0.40(-0.80%)
Jul 23, 2024 50.05 50.38 49.97 50.10 111,358 -0.22(-0.44%)
Jul 22, 2024 50.29 50.60 50.27 50.32 42,992 +0.44(+0.88%)
Jul 19, 2024 50.04 50.19 49.88 49.88 7,726 -0.36(-0.72%)
Jul 18, 2024 50.77 51.02 50.20 50.24 19,049 -0.35(-0.69%)
Jul 17, 2024 50.58 50.90 50.58 50.59 36,276 +0.01(+0.02%)
Jul 16, 2024 50.17 50.70 50.17 50.58 30,575 +0.28(+0.56%)
Jul 15, 2024 50.62 50.74 50.30 50.30 26,931 -0.36(-0.71%)
Jul 12, 2024 50.65 51.06 50.65 50.66 19,280 +0.41(+0.82%)
Jul 11, 2024 50.37 50.56 50.25 50.25 14,587 +0.24(+0.48%)
Jul 10, 2024 49.87 50.24 49.78 50.01 29,786 +0.59(+1.19%)
Jul 09, 2024 49.59 49.68 49.31 49.42 66,767 -0.26(-0.52%)
Jul 08, 2024 49.97 49.99 49.64 49.68 481,669 -0.27(-0.54%)
Jul 05, 2024 50.11 50.12 49.75 49.95 18,655 +0.21(+0.42%)
Jul 03, 2024 49.42 49.85 49.42 49.74 33,365 +0.77(+1.57%)
Jul 02, 2024 48.86 49.14 48.76 48.97 35,308 +0.01(+0.02%)
Jul 01, 2024 49.17 49.17 48.86 48.96 132,795 +0.28(+0.58%)
Jun 28, 2024 48.76 49.00 48.56 48.68 46,244 +0.08(+0.16%)
Jun 27, 2024 48.75 48.88 48.49 48.60 26,036 +0.03(+0.07%)
Jun 26, 2024 48.47 48.66 48.37 48.57 50,391 -0.26(-0.53%)
Jun 25, 2024 48.84 48.93 48.69 48.83 21,761 +0.03(+0.06%)
Jun 24, 2024 48.74 48.99 48.72 48.80 165,208 +0.59(+1.23%)
Jun 21, 2024 48.29 48.41 48.16 48.20 24,741 -0.38(-0.79%)
Jun 20, 2024 48.55 48.78 48.48 48.59 32,391 +0.11(+0.22%)
Jun 18, 2024 48.40 48.68 48.32 48.48 55,065 +0.09(+0.18%)
Jun 17, 2024 48.14 48.46 48.01 48.39 78,186 +0.27(+0.55%)
Jun 14, 2024 48.10 48.31 47.90 48.13 123,005 -0.48(-1.00%)
Jun 13, 2024 49.01 49.01 48.45 48.61 99,697 -0.73(-1.48%)
Jun 12, 2024 49.71 49.82 49.28 49.34 36,637 +0.46(+0.95%)
Jun 11, 2024 48.89 49.14 48.81 48.88 48,443 -0.71(-1.43%)
Jun 10, 2024 49.36 49.63 49.23 49.59 34,582 -0.01(-0.02%)
Jun 07, 2024 49.79 49.88 49.51 49.60 60,672 -0.55(-1.09%)
Jun 06, 2024 49.99 50.38 49.99 50.14 369,606 +0.15(+0.31%)
Jun 05, 2024 50.07 50.10 49.76 49.99 89,313 +0.08(+0.16%)
Jun 04, 2024 49.97 50.07 49.70 49.91 57,315 -0.33(-0.65%)
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.