Invesco FTSE RAFI Dev Mkts ex-US ETF (PXF)
45.12
-0.15 (-0.33%)
USD |
NYSEARCA |
Feb 01, 11:40
PXF Price: 45.12 for Feb. 1, 2023
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 31, 2023 | 44.94 | 45.35 | 44.78 | 45.27 | 53215.00 |
Jan 30, 2023 | 45.15 | 45.33 | 44.96 | 44.96 | 49537.00 |
Jan 27, 2023 | 45.19 | 45.41 | 45.10 | 45.27 | 50375.00 |
Jan 26, 2023 | 45.29 | 45.34 | 45.00 | 45.34 | 41903.00 |
Jan 25, 2023 | 44.78 | 45.21 | 44.78 | 45.15 | 239735.0 |
Jan 24, 2023 | 44.71 | 44.99 | 44.57 | 44.91 | 40890.00 |
Jan 23, 2023 | 44.63 | 44.94 | 44.56 | 44.89 | 48963.00 |
Jan 20, 2023 | 44.37 | 44.79 | 44.33 | 44.77 | 133964.0 |
Jan 19, 2023 | 44.18 | 44.46 | 44.11 | 44.39 | 58996.00 |
Jan 18, 2023 | 45.04 | 45.06 | 44.33 | 44.36 | 49446.00 |
Jan 17, 2023 | 44.61 | 44.78 | 44.49 | 44.59 | 65844.00 |
Jan 13, 2023 | 44.15 | 44.56 | 44.15 | 44.56 | 49320.00 |
Jan 12, 2023 | 44.09 | 44.42 | 43.71 | 44.37 | 153714.0 |
Jan 11, 2023 | 43.57 | 43.66 | 43.37 | 43.66 | 78956.00 |
Jan 10, 2023 | 43.25 | 43.43 | 43.15 | 43.42 | 44341.00 |
Jan 09, 2023 | 43.49 | 43.64 | 43.28 | 43.30 | 73516.00 |
Jan 06, 2023 | 42.33 | 43.15 | 42.21 | 43.12 | 48244.00 |
Jan 05, 2023 | 42.04 | 42.18 | 41.94 | 42.06 | 39777.00 |
Jan 04, 2023 | 42.40 | 42.50 | 42.19 | 42.36 | 156293.0 |
Jan 03, 2023 | 41.95 | 42.23 | 41.68 | 41.83 | 58347.00 |
Dec 30, 2022 | 41.66 | 41.81 | 41.46 | 41.54 | 74940.00 |
Dec 29, 2022 | 41.73 | 41.97 | 41.70 | 41.89 | 89470.00 |
Dec 28, 2022 | 41.89 | 41.99 | 41.30 | 41.34 | 64659.00 |
Dec 27, 2022 | 41.77 | 41.97 | 41.73 | 41.87 | 55348.00 |
Dec 23, 2022 | 41.48 | 41.80 | 41.46 | 41.80 | 154274.0 |
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
50.38
Maximum
Jun 07 2021
41.94
Average
41.82
Median
Sep 07 2018