Invesco RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEARCA: PXF · Real-Time Price · USD
72.91
-0.08 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.82 | 73.04 | 72.57 | 72.91 | 72.91 | -0.11% | 357,125 |
| Apr 27, 2026 | 73.23 | 73.35 | 72.92 | 72.99 | 72.99 | -0.19% | 49,882 |
| Apr 24, 2026 | 72.86 | 73.15 | 72.70 | 73.13 | 73.13 | 0.33% | 55,535 |
| Apr 23, 2026 | 73.29 | 73.41 | 72.26 | 72.89 | 72.89 | -0.74% | 64,799 |
| Apr 22, 2026 | 73.46 | 73.46 | 73.19 | 73.43 | 73.43 | 0.85% | 65,485 |
| Apr 21, 2026 | 73.93 | 73.98 | 72.73 | 72.81 | 72.81 | -1.86% | 51,861 |
| Apr 20, 2026 | 74.06 | 74.19 | 73.64 | 74.19 | 74.19 | -0.52% | 57,977 |
| Apr 17, 2026 | 74.62 | 74.90 | 74.47 | 74.58 | 74.58 | 1.02% | 121,595 |
| Apr 16, 2026 | 73.95 | 73.95 | 73.60 | 73.83 | 73.83 | 0.16% | 69,688 |
| Apr 15, 2026 | 73.86 | 73.86 | 73.51 | 73.71 | 73.71 | -0.55% | 57,600 |
| Apr 14, 2026 | 73.80 | 74.12 | 73.65 | 74.12 | 74.12 | 0.84% | 229,893 |
| Apr 13, 2026 | 72.51 | 73.50 | 72.32 | 73.50 | 73.50 | 0.56% | 55,254 |
| Apr 10, 2026 | 73.33 | 73.45 | 72.89 | 73.09 | 73.09 | -0.03% | 62,931 |
| Apr 9, 2026 | 72.50 | 73.38 | 72.44 | 73.11 | 73.11 | -0.44% | 92,545 |
| Apr 8, 2026 | 73.53 | 73.53 | 72.85 | 73.43 | 73.43 | 3.61% | 262,694 |
| Apr 7, 2026 | 70.37 | 70.87 | 69.85 | 70.87 | 70.87 | -0.07% | 89,238 |
| Apr 6, 2026 | 70.68 | 70.94 | 70.51 | 70.92 | 70.92 | 0.95% | 222,197 |
| Apr 2, 2026 | 69.15 | 70.38 | 69.12 | 70.25 | 70.25 | -0.69% | 73,685 |
| Apr 1, 2026 | 70.64 | 71.13 | 70.44 | 70.74 | 70.74 | 1.20% | 131,687 |
| Mar 31, 2026 | 68.60 | 69.90 | 68.35 | 69.90 | 69.90 | 3.20% | 142,006 |
| Mar 30, 2026 | 68.42 | 68.48 | 67.51 | 67.73 | 67.73 | 0.03% | 132,223 |
| Mar 27, 2026 | 67.91 | 68.25 | 67.47 | 67.71 | 67.71 | -0.27% | 140,242 |
| Mar 26, 2026 | 68.61 | 69.06 | 67.89 | 67.89 | 67.89 | -2.07% | 60,029 |
| Mar 25, 2026 | 69.56 | 69.70 | 69.08 | 69.33 | 69.33 | 0.97% | 48,092 |
| Mar 24, 2026 | 68.06 | 69.00 | 67.97 | 68.66 | 68.66 | -0.64% | 76,833 |
| Mar 23, 2026 | 68.60 | 69.71 | 68.33 | 69.10 | 69.10 | 1.86% | 126,015 |
| Mar 20, 2026 | 69.66 | 69.66 | 67.56 | 67.84 | 67.35 | -3.09% | 116,855 |
| Mar 19, 2026 | 68.70 | 70.24 | 68.65 | 70.00 | 69.50 | -0.06% | 84,258 |
| Mar 18, 2026 | 70.63 | 70.80 | 69.98 | 70.04 | 69.53 | -1.25% | 159,493 |
| Mar 17, 2026 | 71.08 | 71.31 | 70.84 | 70.93 | 70.42 | 0.57% | 145,569 |
| Mar 16, 2026 | 70.02 | 70.67 | 70.02 | 70.53 | 70.02 | 2.14% | 190,654 |
| Mar 13, 2026 | 70.02 | 70.19 | 68.98 | 69.05 | 68.55 | -0.92% | 269,854 |
| Mar 12, 2026 | 70.05 | 70.21 | 69.38 | 69.69 | 69.19 | -1.93% | 425,238 |
| Mar 11, 2026 | 70.57 | 71.12 | 70.47 | 71.06 | 70.55 | 0.23% | 67,848 |
| Mar 10, 2026 | 71.26 | 72.07 | 70.82 | 70.90 | 70.39 | 0.01% | 68,771 |
| Mar 9, 2026 | 69.08 | 70.93 | 68.36 | 70.89 | 70.38 | 0.95% | 359,395 |
| Mar 6, 2026 | 69.31 | 70.45 | 69.26 | 70.22 | 69.71 | -0.68% | 83,911 |
| Mar 5, 2026 | 71.24 | 71.55 | 70.04 | 70.70 | 70.19 | -2.54% | 146,296 |
| Mar 4, 2026 | 71.82 | 72.82 | 71.63 | 72.54 | 72.02 | 0.82% | 198,817 |
| Mar 3, 2026 | 70.86 | 72.22 | 70.07 | 71.95 | 71.43 | -3.86% | 791,336 |
| Mar 2, 2026 | 74.32 | 75.07 | 74.20 | 74.84 | 74.30 | -1.72% | 210,088 |
| Feb 27, 2026 | 75.98 | 76.36 | 75.84 | 76.15 | 75.60 | 0.18% | 154,032 |
| Feb 26, 2026 | 76.00 | 76.13 | 75.38 | 76.01 | 75.46 | 0.16% | 200,343 |
| Feb 25, 2026 | 75.58 | 76.00 | 75.52 | 75.89 | 75.34 | 1.11% | 187,535 |
| Feb 24, 2026 | 74.68 | 75.14 | 74.58 | 75.06 | 74.52 | 0.66% | 601,434 |
| Feb 23, 2026 | 74.69 | 75.04 | 74.34 | 74.57 | 74.03 | -0.35% | 76,594 |
| Feb 20, 2026 | 74.07 | 74.84 | 74.05 | 74.83 | 74.29 | 0.96% | 128,342 |
| Feb 19, 2026 | 73.63 | 74.12 | 73.59 | 74.12 | 73.59 | 0.13% | 60,259 |
| Feb 18, 2026 | 73.98 | 74.32 | 73.80 | 74.02 | 73.49 | 0.18% | 46,341 |
| Feb 17, 2026 | 73.50 | 73.99 | 73.02 | 73.89 | 73.36 | -0.26% | 1,320,288 |
| Feb 13, 2026 | 73.53 | 74.13 | 73.20 | 74.08 | 73.55 | 0.57% | 57,855 |
| Feb 12, 2026 | 74.58 | 74.58 | 73.52 | 73.66 | 73.13 | -0.63% | 110,195 |
| Feb 11, 2026 | 73.82 | 74.30 | 73.51 | 74.13 | 73.60 | 1.19% | 155,601 |
| Feb 10, 2026 | 73.41 | 73.45 | 73.16 | 73.26 | 72.73 | 0.26% | 120,294 |
| Feb 9, 2026 | 72.37 | 73.07 | 72.30 | 73.07 | 72.54 | 1.46% | 86,657 |
| Feb 6, 2026 | 71.43 | 72.05 | 71.43 | 72.02 | 71.50 | 2.23% | 157,934 |
| Feb 5, 2026 | 70.72 | 71.05 | 70.36 | 70.45 | 69.94 | -1.70% | 67,654 |
| Feb 4, 2026 | 72.21 | 72.33 | 71.35 | 71.67 | 71.15 | 0.83% | 115,646 |
| Feb 3, 2026 | 70.69 | 71.17 | 70.51 | 71.08 | 70.57 | 1.07% | 133,832 |
| Feb 2, 2026 | 70.02 | 70.42 | 70.02 | 70.33 | 69.82 | 0.36% | 131,926 |
| Jan 30, 2026 | 70.58 | 70.68 | 69.85 | 70.08 | 69.57 | -1.16% | 35,205 |
| Jan 29, 2026 | 71.15 | 71.22 | 70.09 | 70.90 | 70.39 | 0.85% | 136,472 |
| Jan 28, 2026 | 70.43 | 70.52 | 69.92 | 70.30 | 69.79 | -0.62% | 100,186 |
| Jan 27, 2026 | 70.31 | 70.92 | 70.31 | 70.74 | 70.23 | 1.65% | 86,847 |
| Jan 26, 2026 | 69.65 | 69.86 | 69.53 | 69.59 | 69.09 | 0.49% | 131,497 |
| Jan 23, 2026 | 68.73 | 69.33 | 68.61 | 69.25 | 68.75 | 0.58% | 68,142 |
| Jan 22, 2026 | 68.86 | 69.01 | 68.70 | 68.85 | 68.35 | 0.44% | 171,652 |
| Jan 21, 2026 | 68.17 | 68.82 | 68.02 | 68.55 | 68.06 | 1.66% | 65,636 |
| Jan 20, 2026 | 67.66 | 67.87 | 67.36 | 67.43 | 66.94 | -1.16% | 106,345 |
| Jan 16, 2026 | 68.27 | 68.29 | 68.05 | 68.22 | 67.73 | 0.12% | 81,806 |
| Jan 15, 2026 | 68.35 | 68.43 | 68.13 | 68.14 | 67.65 | -0.07% | 83,941 |
| Jan 14, 2026 | 68.00 | 68.19 | 67.94 | 68.19 | 67.69 | 1.00% | 61,766 |
| Jan 13, 2026 | 67.86 | 67.86 | 67.45 | 67.51 | 67.02 | -0.38% | 62,983 |
| Jan 12, 2026 | 67.58 | 67.79 | 67.58 | 67.77 | 67.28 | 0.59% | 83,900 |
| Jan 9, 2026 | 67.25 | 67.44 | 67.14 | 67.37 | 66.88 | 0.85% | 55,900 |
| Jan 8, 2026 | 66.46 | 66.88 | 66.46 | 66.80 | 66.32 | -0.07% | 61,375 |
| Jan 7, 2026 | 67.03 | 67.03 | 66.77 | 66.85 | 66.36 | -0.38% | 31,877 |
| Jan 6, 2026 | 67.15 | 67.25 | 67.00 | 67.10 | 66.62 | -0.03% | 135,588 |
| Jan 5, 2026 | 66.56 | 67.12 | 66.44 | 67.12 | 66.64 | 1.11% | 142,611 |
| Jan 2, 2026 | 66.28 | 66.45 | 66.07 | 66.38 | 65.90 | 1.27% | 62,998 |
| Dec 31, 2025 | 65.81 | 65.81 | 65.46 | 65.55 | 65.07 | -0.49% | 29,347 |
| Dec 30, 2025 | 65.87 | 66.07 | 65.84 | 65.87 | 65.39 | 0.27% | 51,895 |
| Dec 29, 2025 | 65.65 | 65.75 | 65.55 | 65.70 | 65.22 | -0.05% | 56,646 |
| Dec 26, 2025 | 65.72 | 65.73 | 65.52 | 65.73 | 65.26 | 0.43% | 52,264 |
| Dec 24, 2025 | 65.32 | 65.55 | 65.32 | 65.45 | 64.98 | 0.21% | 30,788 |
| Dec 23, 2025 | 65.26 | 65.39 | 65.21 | 65.31 | 64.84 | 0.52% | 36,069 |
| Dec 22, 2025 | 64.86 | 65.01 | 64.81 | 64.97 | 64.50 | -0.70% | 33,421 |
| Dec 19, 2025 | 65.39 | 65.73 | 65.39 | 65.43 | 64.19 | 0.45% | 96,868 |
| Dec 18, 2025 | 65.31 | 65.46 | 65.01 | 65.14 | 63.91 | 0.59% | 52,593 |
| Dec 17, 2025 | 65.17 | 65.28 | 64.74 | 64.76 | 63.53 | -0.48% | 45,121 |
| Dec 16, 2025 | 65.30 | 65.35 | 64.93 | 65.08 | 63.84 | -0.75% | 188,319 |
| Dec 15, 2025 | 65.72 | 65.73 | 65.38 | 65.57 | 64.33 | 0.68% | 56,869 |
| Dec 12, 2025 | 65.56 | 65.59 | 64.90 | 65.13 | 63.90 | -0.56% | 47,576 |
| Dec 11, 2025 | 65.22 | 65.58 | 65.22 | 65.50 | 64.26 | 0.48% | 38,322 |
| Dec 10, 2025 | 64.54 | 65.25 | 64.47 | 65.19 | 63.95 | 1.28% | 34,200 |
| Dec 9, 2025 | 64.54 | 64.65 | 64.36 | 64.36 | 63.14 | -0.04% | 64,667 |
| Dec 8, 2025 | 64.62 | 64.65 | 64.33 | 64.39 | 63.17 | -0.23% | 50,778 |
| Dec 5, 2025 | 64.64 | 64.81 | 64.50 | 64.54 | 63.32 | 0.20% | 35,349 |
| Dec 4, 2025 | 64.50 | 64.61 | 64.32 | 64.41 | 63.19 | 0.26% | 39,086 |
| Dec 3, 2025 | 63.90 | 64.24 | 63.90 | 64.24 | 63.02 | 0.60% | 25,500 |