Skip to main content
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
26.75
-0.11 (-0.41%)
Mar 6, 2026, 4:00 PM EST - Market closed

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5726.8726.5526.7526.75-0.41%255,423
Mar 5, 202626.9927.0626.6026.8626.86-1.65%387,082
Mar 4, 202627.2727.3827.0527.3127.310.04%236,748
Mar 3, 202627.1727.3626.6727.3027.30-3.16%786,820
Mar 2, 202628.0128.3428.0028.1928.19-1.12%243,904
Feb 27, 202628.5028.5928.4228.5128.51-0.31%392,110
Feb 26, 202628.7528.7528.3528.6028.60-1.04%183,707
Feb 25, 202628.9428.9828.7428.9028.900.70%151,015
Feb 24, 202628.5528.7628.4828.7028.701.20%451,647
Feb 23, 202628.5428.6228.2828.3628.36-0.67%147,495
Feb 20, 202628.0728.5628.0128.5528.551.53%218,096
Feb 19, 202628.1028.1227.9428.1228.12-0.21%140,510
Feb 18, 202628.2728.3428.1028.1828.180.46%220,825
Feb 17, 202627.9728.1127.7528.0528.05-240,232
Feb 13, 202628.0128.1027.8028.0528.05-0.46%250,079
Feb 12, 202628.6928.6928.0528.1828.18-1.33%361,249
Feb 11, 202628.5128.6128.3128.5628.560.92%3,326,745
Feb 10, 202628.2928.3528.1928.3028.300.32%439,412
Feb 9, 202627.9328.2527.8228.2128.210.97%311,194
Feb 6, 202627.6927.9727.6727.9427.942.12%355,577
Feb 5, 202627.5527.6027.3227.3627.36-0.69%235,668
Feb 4, 202627.8727.8727.4227.5527.55-0.36%614,478
Feb 3, 202627.7527.7927.4227.6527.650.22%360,516
Feb 2, 202627.4127.6527.3427.5927.59-149,463
Jan 30, 202627.9428.0027.4827.5927.59-2.65%280,325
Jan 29, 202628.5528.5927.9828.3428.340.07%383,057
Jan 28, 202628.3928.3928.1728.3228.320.75%329,149
Jan 27, 202627.9528.1527.9028.1128.111.63%311,755
Jan 26, 202627.6327.7827.5927.6627.660.29%591,542
Jan 23, 202627.3827.6027.2927.5827.580.58%402,841
Jan 22, 202627.3527.5327.2927.4227.420.99%249,550
Jan 21, 202626.9927.2126.9727.1527.151.34%301,418
Jan 20, 202626.8126.9426.7426.7926.79-0.41%199,492
Jan 16, 202627.0027.0026.7926.9026.90-0.81%192,311
Jan 15, 202627.1327.2226.9727.1227.120.52%232,664
Jan 14, 202626.8826.9926.8426.9826.980.71%264,690
Jan 13, 202626.8926.8926.7426.7926.79-0.45%264,563
Jan 12, 202626.5926.9426.5926.9126.911.59%161,956
Jan 9, 202626.4026.5126.3726.4926.490.15%89,182
Jan 8, 202626.3226.4626.2626.4526.45-0.06%232,090
Jan 7, 202626.5626.5626.4226.4726.47-0.66%133,076
Jan 6, 202626.6726.7426.6026.6426.640.49%362,397
Jan 5, 202626.3726.5226.2826.5126.510.49%703,295
Jan 2, 202626.2426.3826.1526.3826.382.21%210,676
Dec 31, 202525.9225.9225.7825.8125.81-0.27%66,093
Dec 30, 202525.9425.9425.8625.8825.880.54%101,974
Dec 29, 202525.7225.7425.6525.7425.74-0.54%239,299
Dec 26, 202525.8025.8825.7525.8825.880.54%94,117
Dec 24, 202525.8125.8125.7125.7425.74-0.04%72,562
Dec 23, 202525.6025.7525.5925.7525.750.55%215,812
Dec 22, 202525.5325.6325.5325.6125.61-0.93%145,280
Dec 19, 202525.8125.9525.8125.8525.470.56%151,304
Dec 18, 202525.7125.8425.6725.7125.331.08%163,878
Dec 17, 202525.7125.7125.4325.4325.06-0.55%209,169
Dec 16, 202525.6325.6525.5025.5725.20-0.97%314,599
Dec 15, 202525.9825.9825.8025.8225.440.06%306,929
Dec 12, 202526.0626.0825.7025.8125.43-0.71%168,895
Dec 11, 202525.8426.0325.8125.9925.61-0.08%402,376
Dec 10, 202525.8526.0725.8026.0125.630.70%149,305
Dec 9, 202525.7525.8425.6925.8325.45-0.39%136,470
Dec 8, 202526.0526.0525.8625.9325.55-0.54%139,583
Dec 5, 202526.2426.3426.0426.0725.690.15%121,180
Dec 4, 202526.0426.0725.9626.0325.650.19%100,787
Dec 3, 202525.9025.9925.8925.9825.60-182,214
Dec 2, 202525.9525.9925.8425.9825.600.15%115,704
Dec 1, 202525.8926.0225.8825.9425.560.08%129,206
Nov 28, 202525.8625.9225.8225.9225.540.43%37,032
Nov 26, 202525.8025.8825.7225.8125.430.41%153,970
Nov 25, 202525.6325.7125.4925.7125.330.47%199,552
Nov 24, 202525.4625.6025.4325.5925.210.83%126,810
Nov 21, 202525.2525.4825.0825.3825.01-0.13%207,445
Nov 20, 202525.9125.9725.4025.4125.04-0.99%482,075
Nov 19, 202525.6625.8125.5925.6625.29-0.52%420,005
Nov 18, 202525.6525.8625.6025.8025.42-0.21%253,478
Nov 17, 202526.0226.0725.7825.8525.47-1.26%89,162
Nov 14, 202526.1126.3626.0926.1825.80-0.19%230,337
Nov 13, 202526.5226.5226.1826.2325.85-0.83%98,588
Nov 12, 202526.5026.5026.3826.4526.070.08%132,211
Nov 11, 202526.3726.4826.3726.4326.050.27%67,597
Nov 10, 202526.2326.3726.1826.3625.981.42%150,417
Nov 7, 202525.8125.9925.6425.9925.610.17%313,459
Nov 6, 202526.0726.1725.8925.9525.57-0.02%227,194
Nov 5, 202525.8026.0125.7725.9525.571.11%126,588
Nov 4, 202525.7025.8225.6425.6725.29-1.19%1,092,100
Nov 3, 202525.9526.0125.8725.9725.600.40%97,115
Oct 31, 202525.9225.9325.7925.8725.49-0.65%119,103
Oct 30, 202526.0126.1625.9626.0425.66-1.06%144,580
Oct 29, 202526.4226.4526.2226.3225.940.34%125,544
Oct 28, 202526.1226.2626.0626.2325.850.19%237,173
Oct 27, 202526.1726.2126.1226.1825.800.85%84,382
Oct 24, 202526.0326.0425.9625.9625.580.50%67,424
Oct 23, 202525.7825.9025.7725.8325.451.10%84,513
Oct 22, 202525.4525.6825.4125.5525.180.16%180,655
Oct 21, 202525.5925.6325.4925.5125.14-1.07%477,638
Oct 20, 202525.5725.8125.5725.7925.411.28%85,359
Oct 17, 202525.2625.4925.2325.4625.090.16%80,309
Oct 16, 202525.4825.6125.3125.4225.050.71%105,705
Oct 15, 202525.3025.3525.1025.2424.871.08%182,456
Oct 14, 202524.8425.1324.8124.9724.61-0.60%151,469
Oct 13, 202525.0725.2025.0125.1224.752.89%95,001