Invesco FTSE RAFI Dev Mkts ex-US ETF (PXF)
48.42
+0.41 (+0.85%)
USD |
Oct 15, 16:00
48.41
-0.01 (-0.02%)
After-Hours: 20:00
PXF Price: 48.42 for Oct. 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 15, 2021 | 48.28 | 48.44 | 48.28 | 48.42 | 19758.00 |
| Oct 14, 2021 | 47.98 | 48.05 | 47.96 | 48.01 | 20579.00 |
| Oct 13, 2021 | 47.39 | 47.61 | 47.19 | 47.57 | 24323.00 |
| Oct 12, 2021 | 47.32 | 47.45 | 47.19 | 47.27 | 20656.00 |
| Oct 11, 2021 | 47.50 | 47.66 | 47.31 | 47.31 | 35299.00 |
| Oct 08, 2021 | 47.37 | 47.46 | 47.28 | 47.34 | 27157.00 |
| Oct 07, 2021 | 47.09 | 47.39 | 47.09 | 47.25 | 18040.00 |
| Oct 06, 2021 | 46.47 | 46.88 | 46.39 | 46.88 | 60817.00 |
| Oct 05, 2021 | 46.97 | 47.39 | 46.95 | 47.22 | 21778.00 |
| Oct 04, 2021 | 47.10 | 47.26 | 46.77 | 46.88 | 162952.0 |
| Oct 01, 2021 | 46.93 | 47.21 | 46.68 | 47.10 | 39488.00 |
| Sep 30, 2021 | 47.14 | 47.18 | 46.86 | 46.86 | 80112.00 |
| Sep 29, 2021 | 47.34 | 47.41 | 47.10 | 47.10 | 39609.00 |
| Sep 28, 2021 | 47.38 | 47.38 | 47.06 | 47.15 | 23232.00 |
| Sep 27, 2021 | 47.79 | 48.02 | 47.79 | 47.96 | 14670.00 |
| Sep 24, 2021 | 47.52 | 47.61 | 47.50 | 47.54 | 28070.00 |
| Sep 23, 2021 | 47.62 | 47.95 | 47.62 | 47.85 | 24978.00 |
| Sep 22, 2021 | 47.17 | 47.56 | 47.17 | 47.21 | 29328.00 |
| Sep 21, 2021 | 46.97 | 47.01 | 46.66 | 46.78 | 34958.00 |
| Sep 20, 2021 | 46.38 | 46.51 | 46.02 | 46.40 | 198428.0 |
| Sep 17, 2021 | 48.25 | 48.26 | 47.73 | 47.83 | 30026.00 |
| Sep 16, 2021 | 48.44 | 48.52 | 48.25 | 48.45 | 57496.00 |
| Sep 15, 2021 | 48.56 | 48.65 | 48.39 | 48.65 | 45888.00 |
| Sep 14, 2021 | 48.88 | 48.88 | 48.33 | 48.37 | 48756.00 |
| Sep 13, 2021 | 48.59 | 48.67 | 48.49 | 48.65 | 42270.00 |
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
41.51
Average
41.60
Median
Jul 06 2017