Invesco FTSE RAFI Dev Mkts ex-US ETF (PXF)
48.42
-0.08
(-0.16%)
USD |
NYSEARCA |
May 01, 16:00
48.58
+0.16
(+0.33%)
After-Hours: 20:00
PXF Price: 48.42 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 48.58 | 49.10 | 48.29 | 48.42 | 109763.0 |
Apr 30, 2024 | 49.04 | 49.04 | 48.50 | 48.50 | 14850.00 |
Apr 29, 2024 | 49.17 | 49.38 | 49.09 | 49.20 | 23136.00 |
Apr 26, 2024 | 48.86 | 49.12 | 48.73 | 48.97 | 40072.00 |
Apr 25, 2024 | 48.29 | 48.78 | 48.14 | 48.70 | 85750.00 |
Apr 24, 2024 | 48.86 | 48.92 | 48.56 | 48.75 | 15714.00 |
Apr 23, 2024 | 48.63 | 48.95 | 48.61 | 48.90 | 22968.00 |
Apr 22, 2024 | 48.27 | 48.71 | 48.19 | 48.57 | 18297.00 |
Apr 19, 2024 | 47.91 | 48.16 | 47.85 | 48.00 | 36525.00 |
Apr 18, 2024 | 47.93 | 48.15 | 47.70 | 47.88 | 39312.00 |
Apr 17, 2024 | 47.97 | 48.00 | 47.62 | 47.87 | 47059.00 |
Apr 16, 2024 | 47.89 | 47.89 | 47.54 | 47.68 | 136006.0 |
Apr 15, 2024 | 49.04 | 49.06 | 48.29 | 48.32 | 133563.0 |
Apr 12, 2024 | 48.95 | 48.98 | 48.39 | 48.46 | 43740.00 |
Apr 11, 2024 | 49.34 | 49.40 | 48.70 | 49.17 | 78047.00 |
Apr 10, 2024 | 49.15 | 49.36 | 48.90 | 49.11 | 55440.00 |
Apr 09, 2024 | 50.02 | 50.02 | 49.65 | 49.87 | 33780.00 |
Apr 08, 2024 | 49.80 | 49.95 | 49.67 | 49.83 | 63325.00 |
Apr 05, 2024 | 49.32 | 49.70 | 49.30 | 49.48 | 407628.0 |
Apr 04, 2024 | 50.04 | 50.11 | 49.35 | 49.42 | 94860.00 |
Apr 03, 2024 | 49.29 | 49.80 | 49.29 | 49.62 | 23236.00 |
Apr 02, 2024 | 49.20 | 49.37 | 49.09 | 49.26 | 61720.00 |
Apr 01, 2024 | 49.56 | 49.82 | 49.29 | 49.38 | 37972.00 |
Mar 28, 2024 | 49.60 | 49.82 | 49.60 | 49.65 | 79108.00 |
Mar 27, 2024 | 49.50 | 49.83 | 49.43 | 49.71 | 28999.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.31
Minimum
Mar 23 2020
50.38
Maximum
Jun 07 2021
42.70
Average
43.49
Median
Jan 28 2021