Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
64.54
+0.13 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.64 | 64.81 | 64.50 | 64.54 | 64.54 | 0.20% | 35,349 |
| Dec 4, 2025 | 64.50 | 64.61 | 64.32 | 64.41 | 64.41 | 0.26% | 39,086 |
| Dec 3, 2025 | 63.90 | 64.24 | 63.90 | 64.24 | 64.24 | 0.60% | 24,522 |
| Dec 2, 2025 | 63.95 | 63.95 | 63.66 | 63.86 | 63.86 | 0.39% | 143,760 |
| Dec 1, 2025 | 63.69 | 63.84 | 63.57 | 63.61 | 63.61 | -0.28% | 168,909 |
| Nov 28, 2025 | 63.45 | 63.81 | 63.45 | 63.79 | 63.79 | 0.39% | 17,450 |
| Nov 26, 2025 | 63.09 | 63.67 | 63.09 | 63.54 | 63.54 | 1.05% | 79,603 |
| Nov 25, 2025 | 62.48 | 62.91 | 62.35 | 62.88 | 62.88 | 1.19% | 457,080 |
| Nov 24, 2025 | 61.94 | 62.20 | 61.83 | 62.14 | 62.14 | 0.34% | 35,490 |
| Nov 21, 2025 | 61.48 | 62.04 | 61.32 | 61.93 | 61.93 | 1.64% | 37,387 |
| Nov 20, 2025 | 62.24 | 62.29 | 60.93 | 60.93 | 60.93 | -1.47% | 64,428 |
| Nov 19, 2025 | 61.86 | 62.12 | 61.58 | 61.84 | 61.84 | -0.45% | 39,868 |
| Nov 18, 2025 | 61.86 | 62.25 | 61.68 | 62.12 | 62.12 | -0.88% | 77,722 |
| Nov 17, 2025 | 63.08 | 63.32 | 62.56 | 62.67 | 62.67 | -1.43% | 115,921 |
| Nov 14, 2025 | 63.26 | 63.66 | 63.21 | 63.58 | 63.58 | -0.03% | 41,444 |
| Nov 13, 2025 | 64.02 | 64.17 | 63.51 | 63.60 | 63.60 | -0.86% | 35,364 |
| Nov 12, 2025 | 63.95 | 64.23 | 63.93 | 64.15 | 64.15 | 0.79% | 50,985 |
| Nov 11, 2025 | 63.37 | 63.76 | 63.37 | 63.65 | 63.65 | 0.70% | 31,635 |
| Nov 10, 2025 | 62.95 | 63.27 | 62.80 | 63.21 | 63.21 | 1.31% | 71,468 |
| Nov 7, 2025 | 61.87 | 62.41 | 61.87 | 62.39 | 62.39 | 0.42% | 279,133 |
| Nov 6, 2025 | 62.27 | 62.44 | 61.99 | 62.13 | 62.13 | -0.14% | 25,963 |
| Nov 5, 2025 | 61.88 | 62.33 | 61.88 | 62.22 | 62.22 | 0.70% | 25,299 |
| Nov 4, 2025 | 61.75 | 62.11 | 61.69 | 61.79 | 61.79 | -1.30% | 36,317 |
| Nov 3, 2025 | 62.53 | 62.63 | 62.34 | 62.60 | 62.60 | 0.31% | 33,325 |
| Oct 31, 2025 | 62.53 | 62.53 | 62.28 | 62.41 | 62.41 | -0.05% | 21,389 |
| Oct 30, 2025 | 62.41 | 62.73 | 62.40 | 62.44 | 62.44 | -0.43% | 26,205 |
| Oct 29, 2025 | 63.20 | 63.20 | 62.53 | 62.71 | 62.71 | -0.51% | 76,795 |
| Oct 28, 2025 | 62.86 | 63.18 | 62.79 | 63.03 | 63.03 | 0.02% | 42,300 |
| Oct 27, 2025 | 63.00 | 63.02 | 62.85 | 63.02 | 63.02 | 0.74% | 48,950 |
| Oct 24, 2025 | 62.50 | 62.60 | 62.41 | 62.56 | 62.56 | 0.45% | 28,272 |
| Oct 23, 2025 | 62.17 | 62.39 | 62.15 | 62.28 | 62.28 | 0.52% | 46,083 |
| Oct 22, 2025 | 61.96 | 62.14 | 61.77 | 61.96 | 61.96 | 0.29% | 59,757 |
| Oct 21, 2025 | 62.07 | 62.07 | 61.78 | 61.78 | 61.78 | -0.93% | 42,544 |
| Oct 20, 2025 | 62.21 | 62.43 | 62.18 | 62.36 | 62.36 | 0.70% | 34,913 |
| Oct 17, 2025 | 61.70 | 62.01 | 61.59 | 61.93 | 61.93 | 0.19% | 36,389 |
| Oct 16, 2025 | 61.95 | 62.06 | 61.62 | 61.81 | 61.81 | 0.46% | 58,366 |
| Oct 15, 2025 | 61.50 | 61.66 | 61.19 | 61.53 | 61.53 | 0.71% | 33,833 |
| Oct 14, 2025 | 60.41 | 61.29 | 60.41 | 61.09 | 61.09 | 0.39% | 28,625 |
| Oct 13, 2025 | 60.68 | 60.92 | 60.63 | 60.85 | 60.85 | 1.00% | 26,355 |
| Oct 10, 2025 | 61.21 | 61.26 | 60.17 | 60.25 | 60.25 | -1.92% | 102,319 |
| Oct 9, 2025 | 61.99 | 61.99 | 61.24 | 61.43 | 61.43 | -0.76% | 44,503 |
| Oct 8, 2025 | 61.92 | 61.98 | 61.74 | 61.90 | 61.90 | 0.20% | 39,689 |
| Oct 7, 2025 | 62.14 | 62.14 | 61.74 | 61.77 | 61.77 | -0.76% | 124,390 |
| Oct 6, 2025 | 62.26 | 62.37 | 62.14 | 62.25 | 62.25 | 0.17% | 37,453 |
| Oct 3, 2025 | 62.05 | 62.24 | 61.99 | 62.14 | 62.14 | 0.93% | 41,501 |
| Oct 2, 2025 | 61.79 | 61.79 | 61.33 | 61.57 | 61.57 | - | 33,693 |
| Oct 1, 2025 | 61.52 | 61.67 | 61.43 | 61.57 | 61.57 | 0.65% | 42,608 |
| Sep 30, 2025 | 60.92 | 61.18 | 60.84 | 61.18 | 61.18 | 0.27% | 26,442 |
| Sep 29, 2025 | 60.99 | 61.08 | 60.92 | 61.01 | 61.01 | 0.28% | 26,266 |
| Sep 26, 2025 | 60.72 | 60.94 | 60.69 | 60.84 | 60.84 | 0.58% | 40,266 |
| Sep 25, 2025 | 60.44 | 60.57 | 60.35 | 60.49 | 60.49 | -0.49% | 40,438 |
| Sep 24, 2025 | 60.86 | 60.94 | 60.73 | 60.79 | 60.79 | -0.41% | 26,340 |
| Sep 23, 2025 | 61.21 | 61.36 | 61.01 | 61.04 | 61.04 | 0.01% | 22,454 |
| Sep 22, 2025 | 60.83 | 61.08 | 60.70 | 61.04 | 61.04 | -0.20% | 82,853 |
| Sep 19, 2025 | 61.24 | 61.37 | 61.08 | 61.16 | 60.73 | -0.47% | 54,526 |
| Sep 18, 2025 | 61.35 | 61.53 | 61.11 | 61.45 | 61.02 | 0.14% | 27,290 |
| Sep 17, 2025 | 61.48 | 61.81 | 61.16 | 61.36 | 60.94 | -0.45% | 84,506 |
| Sep 16, 2025 | 61.70 | 61.73 | 61.46 | 61.64 | 61.21 | -0.03% | 55,335 |
| Sep 15, 2025 | 61.60 | 61.68 | 61.47 | 61.66 | 61.23 | 0.61% | 87,364 |
| Sep 12, 2025 | 61.32 | 61.34 | 61.14 | 61.29 | 60.86 | -0.41% | 27,301 |
| Sep 11, 2025 | 61.17 | 61.56 | 61.17 | 61.54 | 61.11 | 1.08% | 30,238 |
| Sep 10, 2025 | 60.96 | 61.06 | 60.82 | 60.89 | 60.46 | 0.26% | 35,150 |
| Sep 9, 2025 | 60.68 | 60.87 | 60.68 | 60.73 | 60.31 | -0.28% | 24,437 |
| Sep 8, 2025 | 60.84 | 60.97 | 60.60 | 60.90 | 60.48 | 0.89% | 45,428 |
| Sep 5, 2025 | 60.64 | 60.71 | 60.17 | 60.37 | 59.94 | 0.37% | 25,443 |
| Sep 4, 2025 | 59.97 | 60.14 | 59.84 | 60.14 | 59.72 | 0.78% | 34,138 |
| Sep 3, 2025 | 59.61 | 59.79 | 59.57 | 59.68 | 59.26 | 0.03% | 28,096 |
| Sep 2, 2025 | 59.32 | 59.73 | 59.31 | 59.66 | 59.24 | -0.84% | 28,277 |
| Aug 29, 2025 | 60.07 | 60.23 | 60.01 | 60.17 | 59.75 | -0.39% | 18,647 |
| Aug 28, 2025 | 60.33 | 60.49 | 60.31 | 60.40 | 59.98 | 0.37% | 27,792 |
| Aug 27, 2025 | 59.89 | 60.22 | 59.85 | 60.18 | 59.76 | -0.27% | 31,212 |
| Aug 26, 2025 | 60.20 | 60.34 | 60.17 | 60.34 | 59.91 | -0.23% | 61,970 |
| Aug 25, 2025 | 60.88 | 60.98 | 60.40 | 60.47 | 60.05 | -1.19% | 78,318 |
| Aug 22, 2025 | 60.53 | 61.36 | 60.53 | 61.20 | 60.77 | 1.47% | 89,899 |
| Aug 21, 2025 | 60.30 | 60.37 | 60.21 | 60.31 | 59.89 | -0.31% | 43,291 |
| Aug 20, 2025 | 60.48 | 60.59 | 60.38 | 60.50 | 60.08 | 0.35% | 53,433 |
| Aug 19, 2025 | 60.48 | 60.59 | 60.26 | 60.29 | 59.87 | -0.02% | 65,466 |
| Aug 18, 2025 | 60.21 | 60.32 | 60.17 | 60.31 | 59.88 | -0.26% | 97,820 |
| Aug 15, 2025 | 60.51 | 60.54 | 60.40 | 60.46 | 60.04 | 0.47% | 52,803 |
| Aug 14, 2025 | 59.94 | 60.20 | 59.91 | 60.18 | 59.76 | -0.10% | 78,422 |
| Aug 13, 2025 | 60.12 | 60.26 | 60.03 | 60.24 | 59.82 | 0.50% | 113,741 |
| Aug 12, 2025 | 59.53 | 59.96 | 59.52 | 59.94 | 59.52 | 1.34% | 96,070 |
| Aug 11, 2025 | 59.17 | 59.30 | 59.04 | 59.15 | 58.74 | -0.28% | 32,133 |
| Aug 8, 2025 | 59.19 | 59.45 | 59.15 | 59.32 | 58.90 | 0.81% | 21,051 |
| Aug 7, 2025 | 59.02 | 59.03 | 58.67 | 58.84 | 58.43 | 0.60% | 111,640 |
| Aug 6, 2025 | 58.39 | 58.53 | 58.38 | 58.49 | 58.08 | 0.83% | 132,504 |
| Aug 5, 2025 | 57.92 | 58.08 | 57.81 | 58.01 | 57.61 | 0.22% | 20,772 |
| Aug 4, 2025 | 57.75 | 57.88 | 57.70 | 57.88 | 57.48 | 1.20% | 23,994 |
| Aug 1, 2025 | 57.14 | 57.22 | 56.81 | 57.19 | 56.79 | -0.20% | 46,825 |
| Jul 31, 2025 | 57.53 | 57.60 | 57.23 | 57.31 | 56.91 | -0.74% | 74,850 |
| Jul 30, 2025 | 58.10 | 58.14 | 57.55 | 57.74 | 57.34 | -0.79% | 31,193 |
| Jul 29, 2025 | 58.23 | 58.23 | 58.01 | 58.20 | 57.79 | 0.14% | 58,200 |
| Jul 28, 2025 | 58.54 | 58.54 | 58.03 | 58.12 | 57.71 | -1.45% | 31,884 |
| Jul 25, 2025 | 58.73 | 59.06 | 58.65 | 58.97 | 58.56 | -0.15% | 33,158 |
| Jul 24, 2025 | 59.23 | 59.33 | 59.05 | 59.06 | 58.65 | -0.70% | 97,975 |
| Jul 23, 2025 | 58.90 | 59.53 | 58.89 | 59.48 | 59.07 | 2.48% | 34,298 |
| Jul 22, 2025 | 57.79 | 58.10 | 57.69 | 58.04 | 57.64 | 0.67% | 72,380 |
| Jul 21, 2025 | 57.50 | 57.94 | 57.50 | 57.65 | 57.25 | 0.81% | 44,934 |
| Jul 18, 2025 | 57.54 | 57.54 | 57.10 | 57.19 | 56.79 | -0.21% | 20,178 |
| Jul 17, 2025 | 57.08 | 57.34 | 56.97 | 57.31 | 56.91 | 0.12% | 24,650 |