Invesco FTSE RAFI Dev Mkts ex-US ETF (PXF)
49.72
+0.44
(+0.89%)
USD |
NYSEARCA |
Jul 26, 16:00
49.72
0.00 (0.00%)
After-Hours: 20:00
PXF Price: 49.72 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 49.21 | 49.73 | 49.21 | 49.28 | 40399.00 |
Jul 24, 2024 | 49.97 | 50.12 | 49.51 | 49.70 | 41883.00 |
Jul 23, 2024 | 50.05 | 50.38 | 49.97 | 50.10 | 111358.0 |
Jul 22, 2024 | 50.29 | 50.60 | 50.26 | 50.32 | 42992.00 |
Jul 19, 2024 | 50.04 | 50.19 | 49.88 | 49.88 | 7726.00 |
Jul 18, 2024 | 50.77 | 51.02 | 50.20 | 50.24 | 19049.00 |
Jul 17, 2024 | 50.58 | 50.90 | 50.58 | 50.59 | 36276.00 |
Jul 16, 2024 | 50.17 | 50.70 | 50.17 | 50.58 | 30575.00 |
Jul 15, 2024 | 50.62 | 50.74 | 50.30 | 50.30 | 26931.00 |
Jul 12, 2024 | 50.65 | 51.06 | 50.65 | 50.66 | 19280.00 |
Jul 11, 2024 | 50.37 | 50.56 | 50.25 | 50.25 | 14587.00 |
Jul 10, 2024 | 49.87 | 50.24 | 49.78 | 50.01 | 29786.00 |
Jul 09, 2024 | 49.59 | 49.68 | 49.31 | 49.42 | 66767.00 |
Jul 08, 2024 | 49.97 | 49.99 | 49.64 | 49.68 | 481669.0 |
Jul 05, 2024 | 50.11 | 50.12 | 49.75 | 49.95 | 18655.00 |
Jul 03, 2024 | 49.42 | 49.85 | 49.42 | 49.74 | 33365.00 |
Jul 02, 2024 | 48.86 | 49.14 | 48.76 | 48.97 | 35308.00 |
Jul 01, 2024 | 49.17 | 49.17 | 48.86 | 48.96 | 132795.0 |
Jun 28, 2024 | 48.76 | 49.00 | 48.56 | 48.68 | 46244.00 |
Jun 27, 2024 | 48.75 | 48.88 | 48.49 | 48.60 | 26036.00 |
Jun 26, 2024 | 48.47 | 48.66 | 48.37 | 48.57 | 50391.00 |
Jun 25, 2024 | 48.84 | 48.93 | 48.69 | 48.83 | 21761.00 |
Jun 24, 2024 | 48.74 | 48.99 | 48.72 | 48.80 | 165208.0 |
Jun 21, 2024 | 48.93 | 49.05 | 48.79 | 48.84 | 24420.00 |
Jun 20, 2024 | 49.19 | 49.42 | 49.11 | 49.23 | 31970.00 |
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
51.13
Maximum
May 17 2024
43.15
Average
44.32
Median