Invesco FTSE RAFI US Fundamental Index ETF II (PXS.U)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742334000 | 35.15 | -0.2 | -0.57 | 35.15 | 35.15 | 35.15 | 0 |
| 1742247600 | 35.35 | 0.44 | 1.26 | 35.28 | 35.35 | 35.27 | 1300 |
| 1741988400 | 34.91 | 0.67 | 1.96 | 34.91 | 34.91 | 34.91 | 0 |
| 1741902000 | 34.24 | -0.34 | -0.98 | 34.24 | 34.24 | 34.24 | 0 |
| 1741815600 | 34.58 | -0.12 | -0.35 | 34.58 | 34.58 | 34.58 | 0 |
| 1741729200 | 34.7 | -0.36 | -1.03 | 34.7 | 34.7 | 34.7 | 0 |
| 1741642800 | 35.06 | -0.58 | -1.63 | 35.06 | 35.06 | 35.06 | 0 |
| 1741387200 | 35.64 | 0.23 | 0.65 | 35.64 | 35.64 | 35.64 | 0 |
| 1741300800 | 35.41 | -0.31 | -0.87 | 35.58 | 35.58 | 35.41 | 200 |
| 1741214400 | 35.72 | 0.27 | 0.76 | 35.72 | 35.72 | 35.72 | 0 |
| 1741128000 | 35.45 | -0.64 | -1.77 | 35.45 | 35.45 | 35.45 | 0 |
| 1741041600 | 36.09 | -0.43 | -1.18 | 36.68 | 36.68 | 36.09 | 1885 |
| 1740782400 | 36.52 | 0.41 | 1.14 | 36.52 | 36.52 | 36.52 | 0 |
| 1740696000 | 36.11 | -0.16 | -0.44 | 36.11 | 36.11 | 36.11 | 0 |
| 1740609600 | 36.27 | -0.12 | -0.33 | 36.27 | 36.27 | 36.27 | 0 |
| 1740523200 | 36.39 | -0.02 | -0.05 | 36.39 | 36.39 | 36.39 | 0 |
| 1740436800 | 36.41 | 0.01 | 0.03 | 36.41 | 36.41 | 36.41 | 0 |
| 1740177600 | 36.4 | -0.49 | -1.33 | 36.4 | 36.4 | 36.4 | 0 |
| 1740091200 | 36.89 | -0.16 | -0.43 | 36.89 | 36.89 | 36.89 | 0 |
| 1740004800 | 37.05 | 0.12 | 0.32 | 37.05 | 37.05 | 37.05 | 0 |
| 1739918400 | 36.93 | 0.15 | 0.41 | 36.93 | 36.93 | 36.93 | 0 |
| 1739572800 | 36.78 | 0 | 0.00 | 36.78 | 36.78 | 36.78 | 0 |
| 1739486400 | 36.78 | 0.34 | 0.93 | 36.78 | 36.78 | 36.78 | 0 |
| 1739400000 | 36.44 | -0.16 | -0.44 | 36.44 | 36.44 | 36.44 | 0 |
| 1739313600 | 36.6 | 0.12 | 0.33 | 36.6 | 36.6 | 36.6 | 0 |
| 1739227200 | 36.48 | 0.08 | 0.22 | 36.48 | 36.48 | 36.48 | 0 |
| 1738968000 | 36.4 | -0.26 | -0.71 | 36.4 | 36.4 | 36.4 | 0 |
| 1738881600 | 36.66 | 0.01 | 0.03 | 36.66 | 36.66 | 36.66 | 0 |
| 1738795200 | 36.65 | 0.15 | 0.41 | 36.65 | 36.65 | 36.65 | 0 |
| 1738708800 | 36.5 | 0.1 | 0.27 | 36.5 | 36.5 | 36.5 | 0 |
| 1738622400 | 36.4 | -0.16 | -0.44 | 36.4 | 36.4 | 36.4 | 0 |
| 1738363200 | 36.56 | -0.22 | -0.60 | 36.56 | 36.56 | 36.56 | 0 |
| 1738276800 | 36.78 | 0.22 | 0.60 | 36.78 | 36.78 | 36.78 | 0 |
| 1738190400 | 36.56 | -0.05 | -0.14 | 36.7 | 36.73 | 36.56 | 1100 |
| 1738104000 | 36.61 | -0.06 | -0.16 | 36.61 | 36.61 | 36.61 | 0 |
| 1738017600 | 36.67 | 0.06 | 0.16 | 36.56 | 36.67 | 36.56 | 1885 |
| 1737758400 | 36.61 | 0.02 | 0.05 | 36.61 | 36.61 | 36.61 | 0 |
| 1737672000 | 36.59 | 0.19 | 0.52 | 36.59 | 36.59 | 36.59 | 0 |
| 1737585600 | 36.4 | -0.13 | -0.36 | 36.4 | 36.4 | 36.4 | 0 |
| 1737499200 | 36.53 | 0.05 | 0.14 | 36.53 | 36.53 | 36.53 | 0 |
| 1737412800 | 36.48 | 0.3 | 0.83 | 36.48 | 36.48 | 36.48 | 0 |
| 1737153600 | 36.18 | 0.26 | 0.72 | 36.18 | 36.18 | 36.18 | 0 |
| 1737067200 | 35.92 | 0.13 | 0.36 | 35.92 | 35.92 | 35.92 | 0 |
| 1736980800 | 35.79 | 0.56 | 1.59 | 35.79 | 35.79 | 35.79 | 0 |
| 1736894400 | 35.23 | 0.25 | 0.71 | 35.23 | 35.23 | 35.23 | 0 |
| 1736808000 | 34.98 | 0.25 | 0.72 | 34.98 | 34.98 | 34.98 | 0 |
| 1736548800 | 34.73 | -0.43 | -1.22 | 34.73 | 34.73 | 34.73 | 0 |
| 1736462400 | 35.16 | -0.07 | -0.20 | 35.16 | 35.16 | 35.16 | 0 |
| 1736376000 | 35.23 | 0.03 | 0.09 | 35.23 | 35.23 | 35.23 | 0 |
| 1736289600 | 35.2 | -0.09 | -0.26 | 35.2 | 35.2 | 35.2 | 0 |
| 1736203200 | 35.29 | 0.02 | 0.06 | 35.29 | 35.29 | 35.29 | 0 |
| 1735944000 | 35.27 | 0.28 | 0.80 | 35.27 | 35.27 | 35.27 | 0 |
| 1735857600 | 34.99 | -0.05 | -0.14 | 34.99 | 34.99 | 34.99 | 0 |
| 1735684800 | 35.04 | -0.01 | -0.03 | 35.04 | 35.04 | 35.04 | 0 |
| 1735598400 | 35.05 | -0.41 | -1.16 | 35.05 | 35.05 | 35.05 | 0 |
| 1735339200 | 35.46 | 0.08 | 0.23 | 35.46 | 35.46 | 35.46 | 0 |
| 1735080000 | 35.38 | 0 | 0.00 | 35.38 | 35.38 | 35.38 | 0 |
| 1734993600 | 35.38 | 0.11 | 0.31 | 35.13 | 35.38 | 35.13 | 2800 |
| 1734734400 | 35.27 | 0.35 | 1.00 | 35.27 | 35.27 | 35.27 | 0 |
| 1734648000 | 34.92 | -0.15 | -0.43 | 34.92 | 34.92 | 34.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
