Skip to main content
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
26.07
+0.04 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2426.3426.0426.0726.070.15%121,180
Dec 4, 202526.0426.0725.9626.0326.030.19%100,786
Dec 3, 202525.9025.9925.8925.9825.98-182,214
Dec 2, 202525.9525.9925.8425.9825.980.15%115,704
Dec 1, 202525.8926.0225.8825.9425.940.08%129,206
Nov 28, 202525.8625.9225.8225.9225.920.43%37,030
Nov 26, 202525.8025.8825.7225.8125.810.41%153,970
Nov 25, 202525.6325.7125.4925.7125.710.47%199,552
Nov 24, 202525.4625.6025.4325.5925.590.83%126,810
Nov 21, 202525.2525.4825.0825.3825.38-0.13%207,443
Nov 20, 202525.9125.9725.4025.4125.41-0.99%482,075
Nov 19, 202525.6625.8125.5925.6625.66-0.52%420,005
Nov 18, 202525.6525.8625.6025.8025.80-0.21%253,478
Nov 17, 202526.0226.0725.7825.8525.85-1.26%89,162
Nov 14, 202526.1126.3626.0926.1826.18-0.19%230,337
Nov 13, 202526.5226.5226.1826.2326.23-0.83%98,588
Nov 12, 202526.5026.5026.3826.4526.450.08%132,211
Nov 11, 202526.3726.4826.3726.4326.430.27%67,597
Nov 10, 202526.2326.3726.1826.3626.361.42%150,417
Nov 7, 202525.8125.9925.6425.9925.990.17%313,459
Nov 6, 202526.0726.1725.8925.9525.95-0.02%227,194
Nov 5, 202525.8026.0125.7725.9525.951.11%126,588
Nov 4, 202525.7025.8225.6425.6725.67-1.19%1,092,100
Nov 3, 202525.9526.0125.8725.9725.970.40%97,115
Oct 31, 202525.9225.9325.7925.8725.87-0.65%119,103
Oct 30, 202526.0126.1625.9626.0426.04-1.06%144,580
Oct 29, 202526.4226.4526.2226.3226.320.34%125,544
Oct 28, 202526.1226.2626.0626.2326.230.19%237,173
Oct 27, 202526.1726.2126.1226.1826.180.85%84,382
Oct 24, 202526.0326.0425.9625.9625.960.50%67,424
Oct 23, 202525.7825.9025.7725.8325.831.10%84,513
Oct 22, 202525.4525.6825.4125.5525.550.16%180,655
Oct 21, 202525.5925.6325.4925.5125.51-1.07%477,638
Oct 20, 202525.5725.8125.5725.7925.791.28%85,359
Oct 17, 202525.2625.4925.2325.4625.460.16%80,309
Oct 16, 202525.4825.6125.3125.4225.420.71%105,705
Oct 15, 202525.3025.3525.1025.2425.241.08%182,456
Oct 14, 202524.8425.1324.8124.9724.97-0.60%151,469
Oct 13, 202525.0725.2025.0125.1225.122.89%95,001
Oct 10, 202525.3925.4124.3524.4224.42-3.73%277,775
Oct 9, 202525.6325.6425.3325.3625.36-0.94%98,779
Oct 8, 202525.5025.6025.4225.6025.600.57%163,654
Oct 7, 202525.7125.7125.4225.4625.46-0.72%233,067
Oct 6, 202525.5925.6625.5925.6425.640.27%94,806
Oct 3, 202525.6625.6625.5425.5725.57-0.04%133,705
Oct 2, 202525.6725.7025.4825.5825.580.16%104,344
Oct 1, 202525.4825.5725.4725.5425.540.47%259,345
Sep 30, 202525.4325.4825.3625.4225.420.04%73,336
Sep 29, 202525.4825.4825.3725.4125.411.07%293,515
Sep 26, 202525.0725.1625.0225.1425.14-0.02%187,792
Sep 25, 202525.1125.2325.0625.1525.15-0.47%151,092
Sep 24, 202525.3225.3725.2425.2625.260.17%129,705
Sep 23, 202525.2425.3525.2025.2225.22-109,913
Sep 22, 202525.1925.2425.1225.2225.22-1.70%98,532
Sep 19, 202525.7025.7125.6125.6625.27-0.02%92,929
Sep 18, 202525.6425.7025.5525.6625.28-0.77%119,623
Sep 17, 202525.8226.0125.7925.8625.470.66%166,366
Sep 16, 202525.6425.7225.5725.6925.300.39%190,436
Sep 15, 202525.5525.6325.5225.5925.210.63%793,464
Sep 12, 202525.4625.4825.4025.4325.05-0.16%95,292
Sep 11, 202525.2525.4825.2525.4725.091.37%83,398
Sep 10, 202525.1825.2125.0925.1324.750.58%245,831
Sep 9, 202524.9225.0224.8524.9824.610.60%118,321
Sep 8, 202524.7324.8324.7024.8324.460.93%195,289
Sep 5, 202524.5924.6724.4824.6024.231.26%85,141
Sep 4, 202524.2524.3124.1524.3023.93-0.47%127,773
Sep 3, 202524.3624.4424.3624.4124.040.05%493,201
Sep 2, 202524.2124.4124.1524.4024.030.03%301,350
Aug 29, 202524.2724.4124.2724.3924.02-0.12%147,703
Aug 28, 202524.3324.4524.2924.4224.050.45%332,859
Aug 27, 202524.2324.3224.1324.3123.95-0.86%398,111
Aug 26, 202524.5124.5824.4724.5224.15-0.20%81,290
Aug 25, 202524.5424.7024.5424.5724.20-0.41%111,082
Aug 22, 202524.3024.6824.3024.6724.301.86%97,617
Aug 21, 202524.2024.2524.1624.2223.86-132,809
Aug 20, 202524.2324.2424.1224.2223.860.08%172,550
Aug 19, 202524.3024.3624.1824.2023.84-0.94%78,970
Aug 18, 202524.4424.4724.3624.4324.060.37%246,106
Aug 15, 202524.4424.4424.3324.3423.97-145,322
Aug 14, 202524.3224.4124.2924.3423.97-1.24%115,639
Aug 13, 202524.5924.6824.5824.6524.280.88%212,950
Aug 12, 202524.2524.4424.1924.4324.061.62%126,643
Aug 11, 202524.0924.0924.0024.0423.68-0.28%123,773
Aug 8, 202524.0624.1224.0524.1123.75-0.10%106,957
Aug 7, 202524.1724.1724.0524.1323.770.88%113,223
Aug 6, 202523.8123.9323.8023.9223.560.46%103,667
Aug 5, 202523.8323.8823.7523.8123.450.46%99,315
Aug 4, 202523.7623.7623.6323.7023.341.02%529,112
Aug 1, 202523.5923.5923.4023.4623.11-0.68%254,423
Jul 31, 202523.7423.7423.5723.6223.27-0.92%101,916
Jul 30, 202523.9523.9623.7823.8423.48-0.54%194,886
Jul 29, 202524.0424.0423.9323.9723.61-0.17%81,436
Jul 28, 202524.1224.1223.9624.0123.65-0.46%65,328
Jul 25, 202524.1324.1624.0624.1223.76-0.54%96,445
Jul 24, 202524.3424.3624.2324.2523.89-0.45%115,302
Jul 23, 202524.2224.3624.2224.3623.991.04%133,008
Jul 22, 202524.0124.1323.9524.1123.750.37%157,824
Jul 21, 202523.9424.1323.9424.0223.660.78%136,833
Jul 18, 202523.9924.0223.8323.8423.480.06%103,126
Jul 17, 202523.7023.8523.6523.8223.460.29%79,710