Invesco FTSE RAFI Dev Mkts ex-US ETF (PXF)
49.84
+0.16
(+0.32%)
USD |
NYSEARCA |
Nov 04, 16:00
PXF Price: 49.84 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 50.04 | 50.18 | 49.77 | 49.84 | 38792.00 |
| Nov 01, 2024 | 49.91 | 50.02 | 49.64 | 49.68 | 27510.00 |
| Oct 31, 2024 | 49.66 | 49.66 | 49.21 | 49.54 | 21384.00 |
| Oct 30, 2024 | 49.75 | 50.16 | 49.75 | 49.80 | 18138.00 |
| Oct 29, 2024 | 50.18 | 50.20 | 49.96 | 49.99 | 23670.00 |
| Oct 28, 2024 | 50.00 | 50.41 | 50.00 | 50.22 | 16524.00 |
| Oct 25, 2024 | 50.18 | 50.22 | 49.86 | 49.95 | 21019.00 |
| Oct 24, 2024 | 50.18 | 50.20 | 49.90 | 50.03 | 23910.00 |
| Oct 23, 2024 | 49.86 | 50.11 | 49.65 | 49.89 | 75738.00 |
| Oct 22, 2024 | 50.20 | 50.46 | 50.20 | 50.29 | 58164.00 |
| Oct 21, 2024 | 50.84 | 51.03 | 50.48 | 50.51 | 21638.00 |
| Oct 18, 2024 | 51.08 | 51.16 | 50.92 | 51.09 | 13168.00 |
| Oct 17, 2024 | 51.09 | 51.23 | 50.80 | 50.84 | 33969.00 |
| Oct 16, 2024 | 50.81 | 51.06 | 50.77 | 51.03 | 20450.00 |
| Oct 15, 2024 | 50.93 | 51.00 | 50.58 | 50.59 | 51763.00 |
| Oct 14, 2024 | 51.00 | 51.36 | 51.00 | 51.16 | 19473.00 |
| Oct 11, 2024 | 50.87 | 51.43 | 50.87 | 51.15 | 19078.00 |
| Oct 10, 2024 | 50.88 | 51.08 | 50.82 | 51.06 | 32909.00 |
| Oct 09, 2024 | 50.70 | 51.22 | 50.70 | 51.21 | 20194.00 |
| Oct 08, 2024 | 51.03 | 51.19 | 50.84 | 51.13 | 43403.00 |
| Oct 07, 2024 | 51.36 | 51.52 | 51.14 | 51.44 | 17184.00 |
| Oct 04, 2024 | 51.24 | 51.65 | 51.24 | 51.65 | 16747.00 |
| Oct 03, 2024 | 51.10 | 51.25 | 50.97 | 51.13 | 26391.00 |
| Oct 02, 2024 | 51.66 | 51.75 | 51.48 | 51.75 | 42079.00 |
| Oct 01, 2024 | 52.11 | 52.11 | 51.57 | 51.84 | 332956.0 |
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
52.64
Maximum
Sep 26 2024
43.77
Average
44.82
Median
Feb 10 2023