Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Canada
TSX
Invesco FTSE RAFI US Fundamental Index ETF II (PXS)
Invesco FTSE RAFI US Fundamental Index ETF II (PXS) Historical

PXS Invesco FTSE RAFI US Fundamental Index ETF II

44.94

0.00 (0.00%)

May 08 2024 - Closed

Delayed by 15 minutes

PXS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	44.94	0.08	0.18%	44.94	44.94	44.94	0
May 07 2024	44.86	0.33	0.74%	44.86	44.86	44.86	46
May 06 2024	44.53	0.27	0.61%	44.53	44.53	44.53	0
May 03 2024	44.26	0.35	0.80%	44.18	44.26	44.16	1,500
May 02 2024	43.91	-0.03	-0.07%	43.97	43.99	43.91	2,300
May 01 2024	43.94	-0.15	-0.34%	43.92	44.22	43.92	1,000
Apr 30 2024	44.09	-0.24	-0.54%	44.25	44.25	44.09	500
Apr 29 2024	44.33	0.15	0.34%	44.19	44.33	44.19	28,717
Apr 26 2024	44.18	0.13	0.30%	44.13	44.18	44.13	500
Apr 25 2024	44.05	-0.38	-0.86%	44.06	44.06	43.97	700
Apr 24 2024	44.43	0.18	0.41%	44.35	44.43	44.35	200
Apr 23 2024	44.25	0.23	0.52%	44.29	44.29	44.23	3,300
Apr 22 2024	44.02	0.22	0.50%	44.09	44.09	43.99	1,100
Apr 19 2024	43.80	0.15	0.34%	43.80	43.80	43.80	0
Apr 18 2024	43.65	0.02	0.05%	43.82	43.82	43.65	400
Apr 17 2024	43.63	-0.21	-0.48%	43.63	43.63	43.63	25
Apr 16 2024	43.84	-0.13	-0.30%	43.86	44.00	43.77	1,900
Apr 15 2024	43.97	-0.25	-0.57%	44.25	44.25	43.89	600
Apr 12 2024	44.22	-0.42	-0.94%	44.31	44.31	44.22	300
Apr 11 2024	44.64	0.04	0.09%	44.64	44.64	44.64	0
Apr 10 2024	44.60	-0.21	-0.47%	44.49	44.60	44.49	600
Apr 09 2024	44.81	0.02	0.04%	44.74	44.81	44.74	300
Apr 08 2024	44.79	-0.04	-0.09%	44.91	44.91	44.79	300
Apr 05 2024	44.83	0.43	0.97%	44.71	44.83	44.71	1,600
Apr 04 2024	44.40	-0.40	-0.89%	44.88	44.88	44.40	1,600
Apr 03 2024	44.80	-0.03	-0.07%	44.70	44.80	44.70	600
Apr 02 2024	44.83	-0.37	-0.82%	44.81	44.83	44.81	500
Apr 01 2024	45.20	-0.08	-0.18%	45.20	45.20	45.20	0
Mar 28 2024	45.28	0.15	0.33%	45.22	45.30	45.22	300
Mar 27 2024	45.13	0.56	1.26%	44.95	45.13	44.95	100
Mar 26 2024	44.57	-0.19	-0.42%	44.55	44.57	44.55	252
Mar 25 2024	44.76	-0.16	-0.36%	44.74	44.76	44.74	800
Mar 22 2024	44.92	0.03	0.07%	44.92	44.92	44.89	350
Mar 21 2024	44.89	0.46	1.04%	44.85	44.89	44.85	100
Mar 20 2024	44.43	0.14	0.32%	44.40	44.43	44.40	200
Mar 19 2024	44.29	0.34	0.77%	44.29	44.29	44.29	0
Mar 18 2024	43.95	0.10	0.23%	43.98	43.98	43.95	2,646
Mar 15 2024	43.85	-0.02	-0.05%	43.85	43.85	43.85	140
Mar 14 2024	43.87	-0.03	-0.07%	43.92	43.92	43.84	7,800
Mar 13 2024	43.90	-0.09	-0.20%	44.09	44.09	43.90	3,925
Mar 12 2024	43.99	0.30	0.69%	44.00	44.01	43.99	250
Mar 11 2024	43.69	-0.01	-0.02%	43.69	43.69	43.69	84
Mar 08 2024	43.70	0.02	0.05%	43.68	43.70	43.68	300
Mar 07 2024	43.68	0.12	0.28%	43.68	43.68	43.68	0
Mar 06 2024	43.56	0.00	0.00%	43.62	43.62	43.56	1,535
Mar 05 2024	43.56	-0.18	-0.41%	43.63	43.63	43.56	1,900
Mar 04 2024	43.74	0.11	0.25%	43.77	43.77	43.74	600
Mar 01 2024	43.63	0.18	0.41%	43.55	43.63	43.55	200
Feb 29 2024	43.45	0.23	0.53%	43.45	43.45	43.45	100
Feb 28 2024	43.22	0.08	0.19%	43.22	43.22	43.22	100
Feb 27 2024	43.14	0.18	0.42%	43.01	43.14	43.01	1,400
Feb 26 2024	42.96	-0.19	-0.44%	42.98	43.01	42.96	3,015
Feb 23 2024	43.15	0.18	0.42%	43.15	43.15	43.15	100
Feb 22 2024	42.97	0.43	1.01%	42.76	42.97	42.76	900
Feb 21 2024	42.54	0.10	0.24%	42.54	42.54	42.54	0
Feb 20 2024	42.44	-0.03	-0.07%	42.44	42.44	42.44	0
Feb 16 2024	42.47	-0.11	-0.26%	42.63	42.63	42.47	900
Feb 15 2024	42.58	0.25	0.59%	42.58	42.58	42.58	32
Feb 14 2024	42.33	0.30	0.71%	42.33	42.33	42.33	0
Feb 13 2024	42.03	-0.35	-0.83%	42.13	42.13	41.84	900
Feb 12 2024	42.38	0.22	0.52%	42.37	42.38	42.37	100
Feb 09 2024	42.16	0.11	0.26%	42.16	42.16	42.16	100

Invesco FTSE RAFI US Fun...

Delayed Upgrade Clock