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

51.29 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.05 31.05 30.39 30.59 50,295 -0.71(-2.26%)
Jul 30, 2020 31.01 31.34 30.72 31.30 35,032 -0.58(-1.80%)
Jul 29, 2020 31.67 31.92 31.61 31.88 69,603 +0.31(+0.99%)
Jul 28, 2020 31.57 31.75 31.55 31.56 112,009 -0.22(-0.69%)
Jul 27, 2020 31.63 31.80 31.63 31.78 112,229 +0.37(+1.17%)
Jul 24, 2020 31.41 31.50 31.35 31.42 34,749 -0.11(-0.36%)
Jul 23, 2020 31.69 31.79 31.48 31.53 66,319 -0.30(-0.93%)
Jul 22, 2020 31.71 31.83 31.70 31.83 92,952 +0.06(+0.19%)
Jul 21, 2020 31.82 31.94 31.77 31.77 149,156 +0.10(+0.30%)
Jul 20, 2020 31.56 31.70 31.49 31.67 66,066 +0.09(+0.28%)
Jul 17, 2020 31.49 31.59 31.38 31.58 65,040 +0.13(+0.42%)
Jul 16, 2020 31.42 31.60 31.40 31.45 55,012 -0.14(-0.44%)
Jul 15, 2020 31.69 31.77 31.50 31.59 68,116 +0.35(+1.12%)
Jul 14, 2020 30.78 31.26 30.75 31.24 58,939 +0.57(+1.85%)
Jul 13, 2020 31.02 31.18 30.59 30.67 55,707 -0.12(-0.40%)
Jul 10, 2020 30.44 30.80 30.43 30.79 121,051 +0.40(+1.32%)
Jul 09, 2020 30.74 30.74 30.21 30.39 74,681 -0.49(-1.59%)
Jul 08, 2020 30.59 30.90 30.56 30.88 115,661 +0.24(+0.80%)
Jul 07, 2020 30.86 30.95 30.64 30.64 101,802 -0.56(-1.79%)
Jul 06, 2020 31.17 31.31 31.13 31.20 170,180 +0.54(+1.77%)
Jul 02, 2020 30.83 31.01 30.65 30.65 69,384 +0.33(+1.10%)
Jul 01, 2020 30.17 30.38 30.17 30.32 109,829 +0.04(+0.14%)
Jun 30, 2020 30.03 30.35 29.99 30.28 291,367 +0.01(+0.03%)
Jun 29, 2020 30.13 30.32 30.03 30.27 141,060 +0.34(+1.14%)
Jun 26, 2020 30.41 30.41 29.88 29.93 656,352 -0.56(-1.84%)
Jun 25, 2020 30.03 30.53 29.92 30.49 387,844 +0.43(+1.43%)
Jun 24, 2020 30.55 30.63 30.02 30.06 707,265 -0.92(-2.97%)
Jun 23, 2020 31.14 31.21 30.97 30.98 785,751 +0.26(+0.85%)
Jun 22, 2020 30.49 30.78 30.46 30.72 2,423,181 +0.30(+0.99%)
Jun 19, 2020 30.92 30.92 30.35 30.41 43,627 -0.22(-0.71%)
Jun 18, 2020 30.49 30.75 30.45 30.63 374,848 -0.17(-0.54%)
Jun 17, 2020 31.01 31.03 30.74 30.80 68,459 -0.05(-0.17%)
Jun 16, 2020 31.18 31.22 30.49 30.85 68,842 +0.46(+1.52%)
Jun 15, 2020 29.61 30.48 29.61 30.39 110,294 +0.01(+0.03%)
Jun 12, 2020 30.62 30.71 29.94 30.38 90,363 +0.62(+2.07%)
Jun 11, 2020 30.66 30.78 29.69 29.76 253,937 -2.02(-6.37%)
Jun 10, 2020 32.01 32.12 31.67 31.79 143,912 -0.25(-0.79%)
Jun 09, 2020 31.91 32.12 31.88 32.04 275,024 -0.61(-1.86%)
Jun 08, 2020 32.44 32.66 32.22 32.65 95,191 +0.58(+1.82%)
Jun 05, 2020 32.01 32.23 31.99 32.06 237,707 +0.94(+3.01%)
Jun 04, 2020 31.09 31.33 31.01 31.13 315,816 -0.17(-0.55%)
Jun 03, 2020 30.91 31.40 30.91 31.30 191,619 +0.90(+2.97%)
Jun 02, 2020 30.21 30.44 30.21 30.40 312,139 +0.52(+1.74%)
Jun 01, 2020 29.41 29.89 29.37 29.88 67,429 +0.71(+2.44%)
May 29, 2020 29.19 29.24 28.82 29.16 217,102 -0.24(-0.83%)
May 28, 2020 29.54 29.70 29.36 29.41 83,663 +0.15(+0.50%)
May 27, 2020 29.26 29.29 28.96 29.26 130,113 +0.61(+2.12%)
May 26, 2020 28.62 28.82 28.62 28.65 109,502 +1.00(+3.61%)
May 22, 2020 27.63 27.66 27.48 27.65 109,817 -0.12(-0.44%)
May 21, 2020 28.03 28.10 27.68 27.77 140,937 -0.35(-1.24%)
May 20, 2020 28.08 28.28 27.99 28.12 135,734 +0.53(+1.92%)
May 19, 2020 27.77 27.91 27.57 27.59 254,171 -0.39(-1.40%)
May 18, 2020 27.51 28.09 27.49 27.98 215,815 +1.25(+4.68%)
May 15, 2020 26.65 26.82 26.57 26.73 168,294 -0.02(-0.07%)
May 14, 2020 26.26 26.75 26.05 26.75 3,645,214 -0.20(-0.74%)
May 13, 2020 27.43 27.43 26.79 26.95 96,341 -0.40(-1.46%)
May 12, 2020 27.80 27.85 27.34 27.35 113,463 -0.40(-1.44%)
May 11, 2020 27.63 27.84 27.59 27.75 145,169 -0.10(-0.37%)
May 08, 2020 27.68 27.88 27.68 27.85 98,191 +0.51(+1.87%)
May 07, 2020 27.32 27.51 27.27 27.34 131,583 +0.30(+1.12%)
May 06, 2020 27.43 27.43 27.01 27.03 66,555 -0.25(-0.92%)
May 05, 2020 27.47 27.59 27.26 27.29 150,651 +0.07(+0.26%)
May 04, 2020 27.01 27.22 26.86 27.22 547,720 -0.03(-0.13%)
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.