Invesco RAFI Developed Ma... (PXF)
AMEX: PXF
· Real-Time Price · USD
61.30
-0.24 (-0.39%)
At close: Sep 12, 2025, 3:59 PM
61.28
-0.02%
After-hours: Sep 12, 2025, 05:29 PM EDT
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 60.96 | 61.06 | 60.82 | 60.89 | 60.89 | 0.26% | 35,150 |
| Sep 9, 2025 | 60.68 | 60.87 | 60.68 | 60.73 | 60.73 | -0.28% | 24,437 |
| Sep 8, 2025 | 60.84 | 60.97 | 60.60 | 60.90 | 60.90 | 0.88% | 45,428 |
| Sep 5, 2025 | 60.64 | 60.71 | 60.17 | 60.37 | 60.37 | 0.38% | 25,443 |
| Sep 4, 2025 | 59.97 | 60.14 | 59.84 | 60.14 | 60.14 | 0.77% | 34,138 |
| Sep 3, 2025 | 59.61 | 59.79 | 59.57 | 59.68 | 59.68 | 0.03% | 28,100 |
| Sep 2, 2025 | 59.32 | 59.73 | 59.31 | 59.66 | 59.66 | -0.85% | 28,300 |
| Aug 29, 2025 | 60.07 | 60.23 | 60.01 | 60.17 | 60.17 | -0.38% | 18,647 |
| Aug 28, 2025 | 60.33 | 60.49 | 60.31 | 60.40 | 60.40 | 0.37% | 27,800 |
| Aug 27, 2025 | 59.89 | 60.22 | 59.85 | 60.18 | 60.18 | -0.27% | 31,212 |
| Aug 26, 2025 | 60.20 | 60.34 | 60.17 | 60.34 | 60.34 | -0.21% | 62,000 |
| Aug 25, 2025 | 60.88 | 60.97 | 60.40 | 60.47 | 60.47 | -1.19% | 78,387 |
| Aug 22, 2025 | 60.53 | 61.36 | 60.53 | 61.20 | 61.20 | 1.48% | 89,900 |
| Aug 21, 2025 | 60.30 | 60.37 | 60.21 | 60.31 | 60.31 | -0.31% | 43,300 |
| Aug 20, 2025 | 60.48 | 60.59 | 60.38 | 60.50 | 60.50 | 0.35% | 53,433 |
| Aug 19, 2025 | 60.48 | 60.59 | 60.26 | 60.29 | 60.29 | -0.03% | 65,500 |
| Aug 18, 2025 | 60.21 | 60.32 | 60.17 | 60.31 | 60.31 | -0.25% | 97,820 |
| Aug 15, 2025 | 60.51 | 60.54 | 60.40 | 60.46 | 60.46 | 0.47% | 78,118 |
| Aug 14, 2025 | 59.94 | 60.20 | 59.91 | 60.18 | 60.18 | -0.10% | 78,422 |
| Aug 13, 2025 | 60.12 | 60.26 | 60.03 | 60.24 | 60.24 | 0.50% | 113,741 |