Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
70.70
-1.84 (-2.54%)
At close: Mar 5, 2026, 4:00 PM EST
71.00
+0.30 (0.42%)
After-hours: Mar 5, 2026, 8:00 PM EST
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.24 | 71.55 | 70.04 | 70.70 | 70.70 | -2.54% | 146,049 |
| Mar 4, 2026 | 71.82 | 72.82 | 71.63 | 72.54 | 72.54 | 0.82% | 198,817 |
| Mar 3, 2026 | 70.86 | 72.22 | 70.07 | 71.95 | 71.95 | -3.86% | 791,141 |
| Mar 2, 2026 | 74.32 | 75.07 | 74.20 | 74.84 | 74.84 | -1.72% | 210,088 |
| Feb 27, 2026 | 75.98 | 76.36 | 75.84 | 76.15 | 76.15 | 0.18% | 154,032 |
| Feb 26, 2026 | 76.00 | 76.13 | 75.38 | 76.01 | 76.01 | 0.16% | 200,343 |
| Feb 25, 2026 | 75.58 | 76.00 | 75.52 | 75.89 | 75.89 | 1.11% | 187,535 |
| Feb 24, 2026 | 74.68 | 75.14 | 74.58 | 75.06 | 75.06 | 0.66% | 601,432 |
| Feb 23, 2026 | 74.69 | 75.04 | 74.34 | 74.57 | 74.57 | -0.35% | 76,594 |
| Feb 20, 2026 | 74.07 | 74.84 | 74.05 | 74.83 | 74.83 | 0.96% | 128,342 |
| Feb 19, 2026 | 73.63 | 74.12 | 73.59 | 74.12 | 74.12 | 0.13% | 60,255 |
| Feb 18, 2026 | 73.98 | 74.32 | 73.80 | 74.02 | 74.02 | 0.18% | 46,341 |
| Feb 17, 2026 | 73.50 | 73.99 | 73.02 | 73.89 | 73.89 | -0.26% | 1,320,125 |
| Feb 13, 2026 | 73.53 | 74.13 | 73.20 | 74.08 | 74.08 | 0.57% | 57,855 |
| Feb 12, 2026 | 74.58 | 74.58 | 73.52 | 73.66 | 73.66 | -0.63% | 110,195 |
| Feb 11, 2026 | 73.82 | 74.30 | 73.51 | 74.13 | 74.13 | 1.19% | 155,601 |
| Feb 10, 2026 | 73.41 | 73.45 | 73.16 | 73.26 | 73.26 | 0.26% | 120,294 |
| Feb 9, 2026 | 72.37 | 73.07 | 72.30 | 73.07 | 73.07 | 1.46% | 86,651 |
| Feb 6, 2026 | 71.43 | 72.05 | 71.43 | 72.02 | 72.02 | 2.23% | 157,933 |
| Feb 5, 2026 | 70.72 | 71.05 | 70.36 | 70.45 | 70.45 | -1.70% | 67,654 |
| Feb 4, 2026 | 72.21 | 72.33 | 71.35 | 71.67 | 71.67 | 0.83% | 115,646 |
| Feb 3, 2026 | 70.69 | 71.17 | 70.51 | 71.08 | 71.08 | 1.07% | 133,832 |
| Feb 2, 2026 | 70.02 | 70.42 | 70.02 | 70.33 | 70.33 | 0.36% | 131,917 |
| Jan 30, 2026 | 70.58 | 70.68 | 69.85 | 70.08 | 70.08 | -1.16% | 35,205 |
| Jan 29, 2026 | 71.15 | 71.22 | 70.09 | 70.90 | 70.90 | 0.85% | 136,472 |
| Jan 28, 2026 | 70.43 | 70.52 | 69.92 | 70.30 | 70.30 | -0.62% | 100,186 |
| Jan 27, 2026 | 70.31 | 70.92 | 70.31 | 70.74 | 70.74 | 1.65% | 86,845 |
| Jan 26, 2026 | 69.65 | 69.86 | 69.53 | 69.59 | 69.59 | 0.49% | 131,497 |
| Jan 23, 2026 | 68.73 | 69.33 | 68.61 | 69.25 | 69.25 | 0.58% | 68,142 |
| Jan 22, 2026 | 68.86 | 69.01 | 68.70 | 68.85 | 68.85 | 0.44% | 171,652 |
| Jan 21, 2026 | 68.17 | 68.82 | 68.02 | 68.55 | 68.55 | 1.66% | 65,636 |
| Jan 20, 2026 | 67.66 | 67.87 | 67.36 | 67.43 | 67.43 | -1.16% | 106,345 |
| Jan 16, 2026 | 68.27 | 68.29 | 68.05 | 68.22 | 68.22 | 0.12% | 81,806 |
| Jan 15, 2026 | 68.35 | 68.43 | 68.13 | 68.14 | 68.14 | -0.07% | 83,941 |
| Jan 14, 2026 | 68.00 | 68.19 | 67.94 | 68.19 | 68.19 | 1.00% | 61,766 |
| Jan 13, 2026 | 67.86 | 67.86 | 67.45 | 67.51 | 67.51 | -0.38% | 62,983 |
| Jan 12, 2026 | 67.58 | 67.79 | 67.58 | 67.77 | 67.77 | 0.59% | 83,872 |
| Jan 9, 2026 | 67.25 | 67.44 | 67.14 | 67.37 | 67.37 | 0.85% | 55,900 |
| Jan 8, 2026 | 66.46 | 66.88 | 66.46 | 66.80 | 66.80 | -0.07% | 61,375 |
| Jan 7, 2026 | 67.03 | 67.03 | 66.77 | 66.85 | 66.85 | -0.38% | 31,877 |
| Jan 6, 2026 | 67.15 | 67.25 | 67.00 | 67.10 | 67.10 | -0.03% | 135,588 |
| Jan 5, 2026 | 66.56 | 67.12 | 66.44 | 67.12 | 67.12 | 1.11% | 142,611 |
| Jan 2, 2026 | 66.28 | 66.45 | 66.07 | 66.38 | 66.38 | 1.27% | 62,998 |
| Dec 31, 2025 | 65.81 | 65.81 | 65.46 | 65.55 | 65.55 | -0.49% | 29,347 |
| Dec 30, 2025 | 65.87 | 66.07 | 65.84 | 65.87 | 65.87 | 0.27% | 51,895 |
| Dec 29, 2025 | 65.65 | 65.75 | 65.55 | 65.70 | 65.70 | -0.05% | 56,646 |
| Dec 26, 2025 | 65.72 | 65.73 | 65.52 | 65.73 | 65.73 | 0.43% | 52,264 |
| Dec 24, 2025 | 65.32 | 65.55 | 65.32 | 65.45 | 65.45 | 0.21% | 30,788 |
| Dec 23, 2025 | 65.26 | 65.39 | 65.21 | 65.31 | 65.31 | 0.52% | 36,069 |
| Dec 22, 2025 | 64.86 | 65.01 | 64.81 | 64.97 | 64.97 | -0.70% | 33,421 |
| Dec 19, 2025 | 65.39 | 65.73 | 65.39 | 65.43 | 64.66 | 0.45% | 96,868 |
| Dec 18, 2025 | 65.31 | 65.46 | 65.01 | 65.14 | 64.37 | 0.59% | 52,593 |
| Dec 17, 2025 | 65.17 | 65.28 | 64.74 | 64.76 | 63.99 | -0.48% | 45,121 |
| Dec 16, 2025 | 65.30 | 65.35 | 64.93 | 65.08 | 64.31 | -0.75% | 188,319 |
| Dec 15, 2025 | 65.72 | 65.73 | 65.38 | 65.57 | 64.79 | 0.68% | 56,869 |
| Dec 12, 2025 | 65.56 | 65.59 | 64.90 | 65.13 | 64.36 | -0.56% | 47,576 |
| Dec 11, 2025 | 65.22 | 65.58 | 65.22 | 65.50 | 64.73 | 0.48% | 38,322 |
| Dec 10, 2025 | 64.54 | 65.25 | 64.47 | 65.19 | 64.42 | 1.28% | 34,200 |
| Dec 9, 2025 | 64.54 | 64.65 | 64.36 | 64.36 | 63.60 | -0.04% | 64,667 |
| Dec 8, 2025 | 64.62 | 64.65 | 64.33 | 64.39 | 63.63 | -0.23% | 50,778 |
| Dec 5, 2025 | 64.64 | 64.81 | 64.50 | 64.54 | 63.78 | 0.20% | 35,349 |
| Dec 4, 2025 | 64.50 | 64.61 | 64.32 | 64.41 | 63.65 | 0.26% | 39,086 |
| Dec 3, 2025 | 63.90 | 64.24 | 63.90 | 64.24 | 63.48 | 0.60% | 25,500 |
| Dec 2, 2025 | 63.95 | 63.95 | 63.66 | 63.86 | 63.10 | 0.39% | 143,760 |
| Dec 1, 2025 | 63.69 | 63.84 | 63.57 | 63.61 | 62.86 | -0.28% | 168,909 |
| Nov 28, 2025 | 63.45 | 63.81 | 63.45 | 63.79 | 63.04 | 0.39% | 17,450 |
| Nov 26, 2025 | 63.09 | 63.67 | 63.09 | 63.54 | 62.79 | 1.05% | 79,603 |
| Nov 25, 2025 | 62.48 | 62.91 | 62.35 | 62.88 | 62.14 | 1.19% | 457,080 |
| Nov 24, 2025 | 61.94 | 62.20 | 61.83 | 62.14 | 61.40 | 0.34% | 35,490 |
| Nov 21, 2025 | 61.48 | 62.04 | 61.32 | 61.93 | 61.20 | 1.64% | 37,387 |
| Nov 20, 2025 | 62.24 | 62.29 | 60.93 | 60.93 | 60.21 | -1.47% | 64,428 |
| Nov 19, 2025 | 61.86 | 62.12 | 61.58 | 61.84 | 61.11 | -0.45% | 39,868 |
| Nov 18, 2025 | 61.86 | 62.25 | 61.68 | 62.12 | 61.39 | -0.88% | 77,722 |
| Nov 17, 2025 | 63.08 | 63.32 | 62.56 | 62.67 | 61.93 | -1.43% | 115,921 |
| Nov 14, 2025 | 63.26 | 63.66 | 63.21 | 63.58 | 62.83 | -0.03% | 41,444 |
| Nov 13, 2025 | 64.02 | 64.17 | 63.51 | 63.60 | 62.85 | -0.86% | 35,364 |
| Nov 12, 2025 | 63.95 | 64.23 | 63.93 | 64.15 | 63.39 | 0.79% | 50,985 |
| Nov 11, 2025 | 63.37 | 63.76 | 63.37 | 63.65 | 62.90 | 0.70% | 31,635 |
| Nov 10, 2025 | 62.95 | 63.27 | 62.80 | 63.21 | 62.46 | 1.31% | 71,468 |
| Nov 7, 2025 | 61.87 | 62.41 | 61.87 | 62.39 | 61.65 | 0.42% | 279,133 |
| Nov 6, 2025 | 62.27 | 62.44 | 61.99 | 62.13 | 61.39 | -0.14% | 25,963 |
| Nov 5, 2025 | 61.88 | 62.33 | 61.88 | 62.22 | 61.48 | 0.70% | 25,299 |
| Nov 4, 2025 | 61.75 | 62.11 | 61.69 | 61.79 | 61.06 | -1.30% | 36,317 |
| Nov 3, 2025 | 62.53 | 62.63 | 62.34 | 62.60 | 61.86 | 0.31% | 33,325 |
| Oct 31, 2025 | 62.53 | 62.53 | 62.28 | 62.41 | 61.67 | -0.05% | 21,389 |
| Oct 30, 2025 | 62.41 | 62.73 | 62.40 | 62.44 | 61.70 | -0.43% | 26,205 |
| Oct 29, 2025 | 63.20 | 63.20 | 62.53 | 62.71 | 61.97 | -0.51% | 76,795 |
| Oct 28, 2025 | 62.86 | 63.18 | 62.79 | 63.03 | 62.29 | 0.02% | 42,300 |
| Oct 27, 2025 | 63.00 | 63.02 | 62.85 | 63.02 | 62.27 | 0.74% | 48,950 |
| Oct 24, 2025 | 62.50 | 62.60 | 62.41 | 62.56 | 61.82 | 0.45% | 28,272 |
| Oct 23, 2025 | 62.17 | 62.39 | 62.15 | 62.28 | 61.54 | 0.52% | 46,083 |
| Oct 22, 2025 | 61.96 | 62.14 | 61.77 | 61.96 | 61.23 | 0.29% | 59,757 |
| Oct 21, 2025 | 62.07 | 62.07 | 61.78 | 61.78 | 61.05 | -0.93% | 42,544 |
| Oct 20, 2025 | 62.21 | 62.43 | 62.18 | 62.36 | 61.62 | 0.70% | 34,913 |
| Oct 17, 2025 | 61.70 | 62.01 | 61.59 | 61.93 | 61.19 | 0.19% | 36,389 |
| Oct 16, 2025 | 61.95 | 62.06 | 61.62 | 61.81 | 61.08 | 0.46% | 58,366 |
| Oct 15, 2025 | 61.50 | 61.66 | 61.19 | 61.53 | 60.80 | 0.71% | 33,833 |
| Oct 14, 2025 | 60.41 | 61.29 | 60.41 | 61.09 | 60.37 | 0.39% | 28,625 |
| Oct 13, 2025 | 60.68 | 60.92 | 60.63 | 60.85 | 60.13 | 1.00% | 26,355 |
| Oct 10, 2025 | 61.21 | 61.26 | 60.17 | 60.25 | 59.54 | -1.92% | 102,319 |