Invesco FTSE RAFI Developed Markets exUS ETF (PXF)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 2.22400320577 | 49.91 | 51.88 | 49.49 | 55970 | 50.77906977 | SP |
| 4 | 2.09 | 4.27140813407 | 48.93 | 51.88 | 46.29 | 68442 | 49.2381835 | SP |
| 12 | 1.8 | 3.65704997968 | 49.22 | 51.88 | 46.29 | 73274 | 49.36199133 | SP |
| 26 | 6.15 | 13.7062625362 | 44.87 | 51.88 | 41.5016 | 73749 | 47.09046091 | SP |
| 52 | 2.43 | 5.00102901832 | 48.59 | 51.88 | 34.56 | 138932 | 42.94944815 | SP |
| 156 | 10.41 | 25.6340802758 | 40.61 | 51.88 | 26.1 | 160322 | 39.21055243 | SP |
| 260 | 0 | 0 | 0 | 51.0801 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 51.02 | 0.28 | 0.55 | 50.89 | 51.0801 | 50.79 | 23883 |
| 1726180200 | 50.74 | 0.44 | 0.87 | 50.36 | 50.84 | 50.26 | 155085 |
| 1726093800 | 50.3 | 0.17 | 0.34 | 50.11 | 50.42 | 49.49 | 28636 |
| 1726007400 | 50.13 | -0.36 | -0.71 | 50.24 | 50.2444 | 49.6201 | 70253 |
| 1725921000 | 50.49 | 0.5 | 1.00 | 50.33 | 50.7538 | 50.33 | 23250 |
| 1725661800 | 49.99 | -0.86 | -1.69 | 50.78 | 51 | 49.82 | 15834 |
| 1725575400 | 50.85 | 0.25 | 0.49 | 51.06 | 51.09 | 50.75 | 72173 |
| 1725489000 | 50.6 | -0.12 | -0.24 | 50.56 | 51.04 | 50.56 | 53001 |
| 1725402600 | 50.72 | -0.98 | -1.90 | 51.28 | 51.28 | 50.72 | 311555 |
| 1725057000 | 51.7 | 0.13 | 0.25 | 51.66 | 51.725 | 51.4125 | 22297 |
| 1724970600 | 51.57 | 0.23 | 0.45 | 51.62 | 51.88 | 51.4201 | 23293 |
| 1724884200 | 51.34 | -0.31 | -0.60 | 51.5 | 51.67 | 51.21 | 31118 |
| 1724797800 | 51.65 | 0.16 | 0.32 | 51.59 | 51.88 | 51.5101 | 61605 |
| 1724711400 | 51.4859 | -0.05 | -0.10 | 51.52 | 51.6398 | 51.36 | 24687 |
| 1724452200 | 51.54 | 0.93 | 1.84 | 51.04 | 51.6603 | 51.0175 | 19751 |
| 1724365800 | 50.607 | -0.18 | -0.36 | 50.99 | 50.99 | 50.5925 | 18053 |
| 1724279400 | 50.79 | 0.25 | 0.49 | 50.84 | 51 | 50.6901 | 25721 |
| 1724193000 | 50.54 | -0.09 | -0.18 | 50.62 | 50.78 | 50.3494 | 33803 |
| 1724106600 | 50.63 | 0.47 | 0.94 | 50.47 | 50.85 | 50.42 | 44864 |
| 1723847400 | 50.1603 | 0.46 | 0.93 | 49.91 | 50.27 | 49.8201 | 29313 |
| 1723761000 | 49.7 | 0.33 | 0.67 | 49.65 | 49.9549 | 49.65 | 26883 |
| 1723674600 | 49.37 | 0.19 | 0.39 | 49.14 | 49.37 | 49.03 | 20441 |
| 1723588200 | 49.18 | 0.8 | 1.65 | 48.57 | 49.18 | 48.551 | 18441 |
| 1723501800 | 48.38 | 0.16 | 0.33 | 48.29 | 48.54 | 48.11 | 23226 |
| 1723242600 | 48.22 | 0.2 | 0.42 | 47.97 | 48.4 | 47.93 | 37593 |
| 1723156200 | 48.02 | 0.76 | 1.61 | 47.77 | 48.23 | 47.77 | 33751 |
| 1723069800 | 47.26 | 0.27 | 0.57 | 48.06 | 48.149 | 47.26 | 21450 |
| 1722983400 | 46.99 | 0.03 | 0.06 | 46.68 | 47.33 | 46.57 | 45141 |
| 1722897000 | 46.96 | -1.42 | -2.94 | 46.29 | 47.3099 | 46.21 | 744240 |
| 1722637800 | 48.38 | -0.63 | -1.29 | 48.36 | 48.63 | 47.87 | 253271 |
| 1722551400 | 49.01 | -1.37 | -2.72 | 49.82 | 49.82 | 48.9301 | 15249 |
| 1722465000 | 50.38 | 0.53 | 1.06 | 50.47 | 50.7297 | 50.3101 | 23665 |
| 1722378600 | 49.85 | 0.16 | 0.32 | 49.81 | 49.97 | 49.731 | 21102 |
| 1722292200 | 49.69 | -0.16 | -0.32 | 49.82 | 49.8912 | 49.5802 | 81304 |
| 1722033000 | 49.85 | 0.57 | 1.16 | 49.72 | 50.0699 | 49.6301 | 25182 |
| 1721946600 | 49.28 | -0.42 | -0.85 | 49.21 | 49.7299 | 49.21 | 40399 |
| 1721860200 | 49.7 | -0.4 | -0.80 | 49.97 | 50.12 | 49.51 | 41883 |
| 1721773800 | 50.1 | -0.22 | -0.44 | 50.05 | 50.3799 | 49.9712 | 108159 |
| 1721687400 | 50.32 | 0.44 | 0.88 | 50.29 | 50.6 | 50.265 | 42992 |
| 1721428200 | 49.88 | -0.36 | -0.72 | 50.04 | 50.19 | 49.88 | 7726 |
| 1721341800 | 50.24 | -0.35 | -0.69 | 50.77 | 51.02 | 50.1962 | 19049 |
| 1721255400 | 50.59 | 0.01 | 0.02 | 50.58 | 50.9 | 50.58 | 36276 |
| 1721169000 | 50.58 | 0.28 | 0.56 | 50.17 | 50.7 | 50.17 | 30575 |
| 1721082600 | 50.3 | -0.36 | -0.71 | 50.62 | 50.7399 | 50.3 | 26931 |
| 1720823400 | 50.66 | 0.41 | 0.82 | 50.65 | 51.0566 | 50.65 | 19280 |
| 1720737000 | 50.25 | 0.24 | 0.48 | 50.37 | 50.5623 | 50.25 | 14587 |
| 1720650600 | 50.01 | 0.59 | 1.19 | 49.87 | 50.2373 | 49.781 | 29786 |
| 1720564200 | 49.42 | -0.26 | -0.52 | 49.59 | 49.6769 | 49.306 | 66767 |
| 1720477800 | 49.68 | -0.27 | -0.54 | 49.97 | 49.99 | 49.64 | 480418 |
| 1720218600 | 49.95 | 0.21 | 0.42 | 50.11 | 50.125 | 49.7497 | 18655 |
| 1720040640 | 49.74 | 0.77 | 1.57 | 49.42 | 49.8542 | 49.42 | 33365 |
| 1719959400 | 48.97 | 0.01 | 0.02 | 48.86 | 49.1434 | 48.76 | 35308 |
| 1719873000 | 48.96 | 0.36 | 0.73 | 49.17 | 49.17 | 48.8601 | 132795 |
| 1719613800 | 48.6036 | 0 | 0.00 | 48.6036 | 48.6036 | 48.6036 | 0 |
| 1719527400 | 48.6036 | 0.03 | 0.07 | 48.75 | 48.88 | 48.49 | 26036 |
| 1719441000 | 48.5702 | -0.26 | -0.53 | 48.47 | 48.6599 | 48.37 | 50391 |
| 1719354600 | 48.83 | 0.03 | 0.06 | 48.84 | 48.93 | 48.6901 | 21761 |
| 1719268200 | 48.8 | -0.04 | -0.08 | 48.74 | 48.9888 | 48.72 | 165208 |
| 1719009000 | 48.84 | -0.39 | -0.79 | 48.93 | 49.05 | 48.7918 | 24420 |
| 1718922600 | 49.23 | 0.11 | 0.22 | 49.19 | 49.4216 | 49.114 | 31970 |
| 1718749800 | 49.12 | 0.09 | 0.18 | 49.04 | 49.3202 | 48.96 | 54350 |
| 1718663400 | 49.03 | 0.27 | 0.55 | 48.69 | 49.1 | 48.64 | 77170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
