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

41.30 USD -0.15 (-0.36%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 41.14 41.41 41.05 41.30 52,168 -0.15(-0.36%)
Nov 24, 2020 41.07 41.46 41.07 41.45 29,482 +0.97(+2.39%)
Nov 23, 2020 40.54 40.65 40.35 40.48 28,530 +0.24(+0.60%)
Nov 20, 2020 40.09 40.25 40.05 40.24 33,300 +0.12(+0.29%)
Nov 19, 2020 39.86 40.18 39.75 40.12 68,221 +0.15(+0.36%)
Nov 18, 2020 40.23 40.39 39.94 39.98 34,657 -0.18(-0.45%)
Nov 17, 2020 39.96 40.25 39.85 40.16 49,275 +0.11(+0.27%)
Nov 16, 2020 40.01 40.06 39.83 40.05 68,471 +0.74(+1.88%)
Nov 13, 2020 38.96 39.36 38.96 39.31 59,900 +0.70(+1.81%)
Nov 12, 2020 38.86 39.02 38.54 38.61 78,127 -0.70(-1.78%)
Nov 11, 2020 39.32 39.36 39.14 39.31 23,617 +0.18(+0.46%)
Nov 10, 2020 38.97 39.29 38.95 39.13 87,233 +0.80(+2.09%)
Nov 09, 2020 39.01 39.01 38.29 38.33 44,035 +1.63(+4.44%)
Nov 06, 2020 36.82 36.86 36.66 36.70 25,200 +0.01(+0.03%)
Nov 05, 2020 36.58 36.78 36.47 36.69 55,234 +0.80(+2.23%)
Nov 04, 2020 35.75 36.21 35.61 35.89 83,065 +0.04(+0.11%)
Nov 03, 2020 35.58 35.93 35.57 35.85 148,896 +1.01(+2.90%)
Nov 02, 2020 34.77 34.88 34.66 34.84 49,252 +0.58(+1.69%)
Oct 30, 2020 34.21 34.29 33.99 34.26 41,200 -0.09(-0.26%)
Oct 29, 2020 34.13 34.46 33.97 34.35 137,526 +0.18(+0.53%)
Oct 28, 2020 34.47 34.57 34.17 34.17 236,412 -1.22(-3.45%)
Oct 27, 2020 35.67 35.67 35.36 35.39 51,833 -0.45(-1.26%)
Oct 26, 2020 36.07 36.09 35.69 35.84 38,531 -0.62(-1.70%)
Oct 23, 2020 36.46 36.47 36.25 36.46 31,400 +0.32(+0.89%)
Oct 22, 2020 35.97 36.20 35.87 36.14 24,257 +0.05(+0.14%)
Oct 21, 2020 36.15 36.33 36.04 36.09 24,717 -0.06(-0.17%)
Oct 20, 2020 36.16 36.35 36.15 36.15 44,453 +0.25(+0.70%)
Oct 19, 2020 36.21 36.29 35.86 35.90 32,128 -0.14(-0.39%)
Oct 16, 2020 36.02 36.16 35.94 36.04 38,300 +0.16(+0.45%)
Oct 15, 2020 35.53 35.92 35.53 35.88 50,640 -0.40(-1.10%)
Oct 14, 2020 36.44 36.56 36.26 36.28 36,127 -0.10(-0.27%)
Oct 13, 2020 36.55 36.55 36.30 36.38 43,964 -0.52(-1.41%)
Oct 12, 2020 36.81 36.94 36.78 36.90 44,763 +0.13(+0.35%)
Oct 09, 2020 36.79 36.83 36.69 36.77 27,000 +0.13(+0.35%)
Oct 08, 2020 36.54 36.65 36.49 36.64 38,271 +0.26(+0.71%)
Oct 07, 2020 36.26 36.41 36.25 36.38 44,390 +0.44(+1.22%)
Oct 06, 2020 36.39 36.42 35.88 35.94 43,078 -0.27(-0.75%)
Oct 05, 2020 35.94 36.22 35.94 36.21 77,751 +0.69(+1.94%)
Oct 02, 2020 35.04 35.61 35.04 35.52 435,100 +0.01(+0.03%)
Oct 01, 2020 35.53 35.54 35.35 35.51 49,657 +0.07(+0.20%)
Sep 30, 2020 35.46 35.69 35.31 35.44 33,042 -0.06(-0.17%)
Sep 29, 2020 35.58 35.63 35.36 35.50 87,507 -0.14(-0.39%)
Sep 28, 2020 35.52 35.71 35.52 35.64 33,681 +0.63(+1.80%)
Sep 25, 2020 34.62 35.03 34.58 35.01 166,000 +0.03(+0.09%)
Sep 24, 2020 34.89 35.23 34.75 34.98 88,697 +0.02(+0.06%)
Sep 23, 2020 35.57 35.61 34.94 34.96 42,679 -0.46(-1.30%)
Sep 22, 2020 35.47 35.61 35.11 35.42 34,606 -0.01(-0.03%)
Sep 21, 2020 35.72 35.72 35.08 35.43 167,935 -1.30(-3.54%)
Sep 18, 2020 36.91 36.93 36.66 36.73 35,100 -0.42(-1.13%)
Sep 17, 2020 36.81 37.16 36.81 37.15 40,510 +0.03(+0.08%)
Sep 16, 2020 37.19 37.37 37.11 37.12 28,365 -0.06(-0.16%)
Sep 15, 2020 37.37 37.37 37.12 37.18 124,694 +0.16(+0.43%)
Sep 14, 2020 37.15 37.18 37.01 37.02 35,717 +0.19(+0.52%)
Sep 11, 2020 36.84 36.90 36.71 36.83 26,700 +0.33(+0.90%)
Sep 10, 2020 37.16 37.24 36.49 36.50 49,295 -0.43(-1.16%)
Sep 09, 2020 36.86 37.05 36.81 36.93 30,093 +0.62(+1.71%)
Sep 08, 2020 36.32 36.59 36.22 36.31 61,963 -0.49(-1.33%)
Sep 04, 2020 36.81 36.94 36.19 36.80 48,300 +0.30(+0.82%)
Sep 03, 2020 37.17 37.27 36.39 36.50 49,687 -0.69(-1.86%)
Sep 02, 2020 36.96 37.25 36.89 37.19 404,829 +0.36(+0.98%)
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.