Invesco FTSE RAFI Dev Mkts ex-US ETF (PXF)
48.89
+0.05
(+0.10%)
USD |
NYSEARCA |
Nov 22, 16:00
48.91
+0.02
(+0.04%)
After-Hours: 20:00
PXF Price: 48.89 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 48.87 | 49.07 | 48.79 | 48.89 | 54135.00 |
| Nov 21, 2024 | 48.78 | 48.99 | 48.68 | 48.84 | 46666.00 |
| Nov 20, 2024 | 48.82 | 48.87 | 48.54 | 48.78 | 102928.0 |
| Nov 19, 2024 | 48.66 | 49.09 | 48.62 | 48.96 | 42326.00 |
| Nov 18, 2024 | 48.90 | 49.21 | 48.79 | 49.04 | 41847.00 |
| Nov 15, 2024 | 48.73 | 48.81 | 48.54 | 48.71 | 64008.00 |
| Nov 14, 2024 | 48.84 | 48.99 | 48.51 | 48.58 | 36676.00 |
| Nov 13, 2024 | 48.46 | 48.65 | 48.20 | 48.47 | 269389.0 |
| Nov 12, 2024 | 48.75 | 49.13 | 48.51 | 48.70 | 186949.0 |
| Nov 11, 2024 | 49.64 | 49.81 | 49.60 | 49.66 | 41954.00 |
| Nov 08, 2024 | 49.83 | 49.83 | 49.44 | 49.64 | 61605.00 |
| Nov 07, 2024 | 50.28 | 50.47 | 50.21 | 50.42 | 29807.00 |
| Nov 06, 2024 | 49.56 | 49.81 | 49.28 | 49.79 | 149048.0 |
| Nov 05, 2024 | 49.99 | 50.44 | 49.99 | 50.37 | 18801.00 |
| 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 |
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
43.86
Average
44.94
Median