Invesco RAFI Developed Markets ex-U.S. ETF

PXF
🏛️ usa →
60.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 41.66 41.81 41.46 41.54 0.1M
2022-12-29 41.73 41.97 41.70 41.89 0.1M
2022-12-28 41.89 41.99 41.30 41.34 0.1M
2022-12-27 41.77 41.97 41.73 41.87 0.1M
2022-12-23 41.48 41.80 41.47 41.80 0.2M
2022-12-22 41.67 41.67 41.10 41.51 0.1M
2022-12-21 41.63 41.90 41.63 41.82 0.1M
2022-12-20 41.20 41.46 41.18 41.31 0.1M
2022-12-19 41.18 41.30 40.90 40.99 0.1M
2022-12-16 41.13 41.29 41.00 41.14 0.1M
2022-12-15 41.97 41.97 41.32 41.43 0.2M
2022-12-14 42.51 42.75 42.08 42.38 0.1M
2022-12-13 42.99 43.00 42.39 42.44 0.1M
2022-12-12 41.78 41.90 41.66 41.90 0.0M
2022-12-09 41.85 42.13 41.84 41.85 0.0M
2022-12-08 41.73 41.86 41.63 41.81 0.1M
2022-12-07 41.69 41.86 41.54 41.70 0.1M
2022-12-06 41.93 42.06 41.54 41.71 0.1M
2022-12-05 42.37 42.44 41.77 41.85 0.0M
2022-12-02 42.14 42.58 42.11 42.47 0.1M
2022-12-01 42.66 42.71 42.32 42.48 0.2M
2022-11-30 41.92 42.40 41.52 42.32 0.1M
2022-11-29 41.58 41.79 41.56 41.66 0.1M
2022-11-28 41.68 41.85 41.35 41.41 0.1M
2022-11-25 41.85 42.07 41.83 42.01 0.0M
2022-11-23 41.38 41.75 41.38 41.70 0.0M
2022-11-22 41.03 41.38 41.03 41.38 0.0M
2022-11-21 40.66 40.72 40.42 40.69 0.2M
2022-11-18 41.08 41.08 40.89 41.02 0.1M
2022-11-17 40.48 41.03 40.48 40.94 0.3M
2022-11-16 41.15 41.15 40.85 40.95 0.2M
2022-11-15 41.45 41.45 40.84 41.09 0.0M
2022-11-14 40.91 41.14 40.80 40.80 0.1M
2022-11-11 40.93 41.36 40.80 41.30 0.2M
2022-11-10 40.03 40.54 39.93 40.54 0.0M
2022-11-09 39.22 39.22 38.65 38.65 0.1M
2022-11-08 39.08 39.50 39.03 39.29 0.1M
2022-11-07 38.89 39.08 38.81 38.97 0.1M
2022-11-04 38.41 38.80 38.20 38.78 0.1M
2022-11-03 37.11 37.45 37.00 37.33 0.3M
2022-11-02 38.09 38.55 37.52 37.52 0.5M
2022-11-01 38.50 38.50 37.90 38.09 0.1M
2022-10-31 37.57 37.76 37.57 37.72 0.2M
2022-10-28 37.61 37.96 37.57 37.96 0.6M
2022-10-27 37.88 38.10 37.66 37.69 0.1M
2022-10-26 37.50 38.08 37.50 37.84 0.1M
2022-10-25 37.01 37.49 36.98 37.46 0.2M
2022-10-24 36.65 36.92 36.56 36.80 0.4M
2022-10-21 35.79 36.82 35.70 36.80 0.4M
2022-10-20 36.26 36.61 35.99 36.09 0.1M
2022-10-19 36.17 36.31 35.89 36.08 0.2M
2022-10-18 36.75 36.75 36.19 36.45 0.1M
2022-10-17 36.17 36.42 36.16 36.25 0.2M
2022-10-14 36.13 36.14 35.34 35.40 0.1M
2022-10-13 34.56 36.09 34.56 35.98 0.2M
2022-10-12 35.02 35.25 35.00 35.10 0.2M
2022-10-11 35.38 35.75 35.10 35.19 0.8M
2022-10-10 35.75 35.81 35.44 35.57 0.4M
2022-10-07 36.13 36.13 35.59 35.73 0.8M
2022-10-06 36.46 36.49 36.10 36.19 0.2M
2022-10-05 36.61 37.09 36.42 36.81 0.2M
2022-10-04 36.87 37.40 36.83 37.33 0.5M
2022-10-03 35.52 36.12 35.48 35.99 1.1M
2022-09-30 35.11 35.50 35.07 35.08 0.2M
2022-09-29 35.33 35.33 34.79 35.26 0.3M
2022-09-28 34.80 35.83 34.80 35.73 0.3M
2022-09-27 35.41 35.45 34.79 35.01 0.4M
2022-09-26 35.44 35.65 35.03 35.24 0.7M
2022-09-23 36.36 36.36 35.65 35.89 2.4M
2022-09-22 37.53 37.57 37.15 37.29 0.9M
2022-09-21 37.88 38.03 37.26 37.28 0.5M
2022-09-20 38.01 38.01 37.62 37.85 0.2M
2022-09-19 37.79 38.52 37.79 38.52 0.2M
2022-09-16 38.66 38.75 38.39 38.63 0.2M
2022-09-15 38.86 39.21 38.79 38.88 0.1M
2022-09-14 39.13 39.28 38.94 39.17 0.2M
2022-09-13 39.46 39.73 38.92 38.93 0.0M
2022-09-12 40.18 40.40 40.17 40.20 0.1M
2022-09-09 39.33 39.63 39.33 39.61 0.7M
2022-09-08 38.16 38.65 38.13 38.64 0.1M
2022-09-07 37.99 38.59 37.99 38.59 0.5M
2022-09-06 38.62 38.67 38.23 38.30 0.3M
2022-09-02 38.97 39.24 38.34 38.41 0.1M
2022-09-01 38.50 38.61 38.17 38.54 2.7M
2022-08-31 39.23 39.35 39.04 39.04 0.2M
2022-08-30 39.89 39.89 39.28 39.32 0.3M
2022-08-29 39.55 39.80 39.55 39.68 0.2M
2022-08-26 40.60 40.60 39.62 39.62 0.1M
2022-08-25 40.24 40.54 40.17 40.54 0.1M
2022-08-24 39.93 40.25 39.91 40.11 0.1M
2022-08-23 39.99 40.42 39.99 40.19 0.1M
2022-08-22 40.12 40.12 39.85 39.96 0.2M
2022-08-19 40.77 40.77 40.51 40.64 0.0M
2022-08-18 41.31 41.31 41.07 41.20 0.0M
2022-08-17 41.21 41.45 41.10 41.31 0.1M
2022-08-16 41.37 41.73 41.37 41.69 0.0M
2022-08-15 41.39 41.56 41.34 41.49 0.1M
2022-08-12 41.68 41.89 41.57 41.89 0.1M
2022-08-11 41.76 41.80 41.52 41.56 0.0M
2022-08-10 41.47 41.62 41.31 41.48 0.1M
2022-08-09 40.84 40.85 40.58 40.63 0.0M
2022-08-08 40.98 41.07 40.76 40.76 0.0M
2022-08-05 40.31 40.63 40.31 40.61 0.1M
2022-08-04 40.66 40.82 40.64 40.74 0.1M
2022-08-03 40.67 40.73 40.44 40.70 0.3M
2022-08-02 40.85 40.86 40.44 40.47 0.2M
2022-08-01 41.06 41.17 40.85 41.02 0.2M
2022-07-29 40.54 41.08 40.53 41.05 0.1M
2022-07-28 40.25 40.54 40.02 40.50 0.1M
2022-07-27 39.91 40.41 39.76 40.39 0.2M
2022-07-26 39.74 39.75 39.47 39.51 0.1M
2022-07-25 39.96 40.04 39.80 39.99 0.1M
2022-07-22 39.83 39.93 39.41 39.58 0.1M
2022-07-21 39.27 39.74 39.23 39.72 0.2M
2022-07-20 39.64 39.70 39.28 39.45 0.1M
2022-07-19 39.45 39.83 39.45 39.83 0.7M
2022-07-18 39.03 39.18 38.67 38.72 0.9M
2022-07-15 38.09 38.44 38.00 38.40 0.3M
2022-07-14 37.64 37.86 37.40 37.84 1.5M
2022-07-13 38.24 38.76 38.15 38.64 0.1M
2022-07-12 38.56 38.96 38.56 38.69 0.1M
2022-07-11 38.91 38.97 38.70 38.73 0.3M
2022-07-08 39.31 39.54 39.13 39.41 0.2M
2022-07-07 39.01 39.29 39.01 39.29 0.1M
2022-07-06 38.51 38.66 38.24 38.56 0.1M
2022-07-05 38.58 38.80 38.27 38.80 1.0M
2022-07-01 39.39 39.95 39.25 39.93 0.2M
2022-06-30 39.45 39.89 39.24 39.80 0.5M
2022-06-29 40.41 40.42 40.15 40.16 0.0M
2022-06-28 40.92 41.13 40.46 40.46 0.2M
2022-06-27 40.45 40.74 40.42 40.51 0.1M
2022-06-24 39.93 40.55 39.91 40.55 0.1M
2022-06-23 39.75 39.75 39.18 39.56 0.6M
2022-06-22 39.83 40.28 39.81 39.96 1.6M
2022-06-21 40.44 40.67 40.42 40.52 0.7M
2022-06-17 40.69 40.86 40.22 40.42 0.1M
2022-06-16 40.71 41.04 40.50 40.73 1.8M
2022-06-15 41.49 41.97 40.97 41.77 0.1M
2022-06-14 41.40 41.54 40.74 41.04 0.3M
2022-06-13 41.66 41.77 41.22 41.36 1.8M
2022-06-10 43.01 43.01 42.58 42.74 0.4M
2022-06-09 44.56 44.56 43.87 43.88 0.1M
2022-06-08 44.91 45.03 44.67 44.74 0.0M
2022-06-07 44.74 45.36 44.74 45.29 0.1M
2022-06-06 45.44 45.44 45.04 45.12 0.1M
2022-06-03 44.99 45.06 44.82 44.88 0.1M
2022-06-02 44.94 45.51 44.84 45.49 0.2M
2022-06-01 45.30 45.30 44.50 44.71 0.1M
2022-05-31 45.15 45.30 44.94 45.02 0.1M
2022-05-27 45.03 45.28 45.03 45.28 0.1M
2022-05-26 44.45 44.91 44.45 44.87 0.0M
2022-05-25 44.02 44.57 44.02 44.41 0.0M
2022-05-24 44.16 44.41 43.97 44.32 0.1M
2022-05-23 44.02 44.43 44.00 44.36 0.1M
2022-05-20 43.71 43.71 42.97 43.51 0.1M
2022-05-19 42.82 43.47 42.82 43.27 0.2M
2022-05-18 43.52 43.56 42.81 42.91 0.2M
2022-05-17 43.59 43.82 43.53 43.82 0.1M
2022-05-16 42.75 43.15 42.66 42.96 0.1M
2022-05-13 42.33 42.82 42.33 42.79 0.1M
2022-05-12 41.66 41.85 41.34 41.68 2.1M
2022-05-11 42.23 42.69 41.78 41.85 0.1M
2022-05-10 42.51 42.51 41.74 42.01 0.1M
2022-05-09 42.38 42.38 41.76 41.88 0.7M
2022-05-06 42.95 43.26 42.77 43.09 0.1M
2022-05-05 43.95 43.95 42.98 43.23 0.1M
2022-05-04 43.80 44.64 43.49 44.59 0.7M
2022-05-03 43.60 43.87 43.54 43.77 0.2M
2022-05-02 43.17 43.31 42.75 43.20 0.2M
2022-04-29 43.96 44.15 43.27 43.32 0.1M
2022-04-28 43.46 43.86 43.12 43.79 0.1M
2022-04-27 43.14 43.41 42.92 43.20 0.3M
2022-04-26 43.79 43.79 42.99 43.01 0.3M
2022-04-25 43.88 44.18 43.49 44.17 0.4M
2022-04-22 45.24 45.24 44.48 44.53 0.1M
2022-04-21 46.28 46.28 45.27 45.33 0.1M
2022-04-20 45.81 45.95 45.69 45.85 0.1M
2022-04-19 45.07 45.50 45.07 45.49 0.0M
2022-04-18 45.18 45.48 45.18 45.25 0.1M
2022-04-14 45.62 45.63 45.33 45.39 0.1M
2022-04-13 45.12 45.55 45.09 45.55 0.1M
2022-04-12 45.34 45.49 44.91 44.99 0.1M
2022-04-11 45.59 45.66 45.25 45.29 0.0M
2022-04-08 45.41 45.75 45.34 45.61 0.1M
2022-04-07 45.49 45.59 45.09 45.47 0.1M
2022-04-06 45.51 45.67 45.24 45.48 0.1M
2022-04-05 46.26 46.45 45.81 45.94 0.1M
2022-04-04 46.43 46.60 46.33 46.56 0.1M
2022-04-01 46.42 46.54 46.21 46.50 0.1M
2022-03-31 46.60 46.67 46.10 46.13 0.1M
2022-03-30 46.91 47.04 46.78 46.85 0.1M
2022-03-29 47.05 47.05 46.65 46.98 0.1M
2022-03-28 46.09 46.17 45.83 46.17 0.2M
2022-03-25 46.07 46.35 46.05 46.35 0.0M
2022-03-24 45.99 46.20 45.91 46.17 0.0M
2022-03-23 45.89 46.07 45.86 45.88 0.1M
2022-03-22 46.28 46.44 46.22 46.36 0.0M
2022-03-21 46.02 46.07 45.68 45.91 0.1M
2022-03-18 45.65 46.36 45.65 46.33 0.1M
2022-03-17 45.69 46.20 45.63 46.10 0.0M
2022-03-16 45.27 45.82 44.85 45.77 0.1M
2022-03-15 44.25 44.51 44.04 44.47 0.1M
2022-03-14 44.39 44.61 44.06 44.18 0.2M
2022-03-11 44.53 44.53 43.72 43.72 0.1M
2022-03-10 43.99 44.29 43.83 44.10 0.1M
2022-03-09 44.13 44.82 44.05 44.50 0.2M
2022-03-08 43.09 43.69 42.58 43.00 0.8M
2022-03-07 43.44 43.44 42.31 42.52 0.8M
2022-03-04 43.72 43.79 43.30 43.78 2.5M
2022-03-03 45.72 45.73 44.88 45.06 0.0M
2022-03-02 45.56 45.96 45.45 45.89 0.1M
2022-03-01 46.01 46.01 44.91 45.22 0.1M
2022-02-28 46.11 46.69 45.95 46.20 0.1M
2022-02-25 46.44 47.30 46.44 47.29 0.7M
2022-02-24 45.23 45.96 45.05 45.96 1.0M
2022-02-23 47.88 47.88 47.03 47.09 0.1M
2022-02-22 47.56 47.79 47.12 47.43 0.1M
2022-02-18 48.30 48.42 47.93 48.07 0.2M
2022-02-17 48.58 48.58 48.19 48.28 0.1M
2022-02-16 48.56 49.02 48.56 48.87 0.1M
2022-02-15 48.45 48.71 48.32 48.69 0.1M
2022-02-14 48.18 48.18 47.71 47.96 0.0M
2022-02-11 48.93 49.21 48.36 48.39 0.1M
2022-02-10 48.82 49.57 48.82 48.93 0.1M
2022-02-09 49.24 49.35 49.21 49.33 0.1M
2022-02-08 48.48 48.78 48.44 48.74 0.1M
2022-02-07 48.20 48.54 48.20 48.36 0.0M
2022-02-04 47.97 48.37 47.92 48.21 0.0M
2022-02-03 48.28 48.42 48.13 48.19 0.1M
2022-02-02 48.42 48.58 48.27 48.53 0.1M
2022-02-01 47.81 48.15 47.64 48.15 0.1M
2022-01-31 47.00 47.57 46.98 47.57 0.1M
2022-01-28 46.68 47.01 46.43 47.01 0.0M
2022-01-27 47.31 47.52 46.78 46.97 0.0M
2022-01-26 47.73 47.78 46.81 47.05 0.1M
2022-01-25 46.66 47.41 46.36 47.13 0.1M
2022-01-24 46.71 47.09 45.95 47.07 0.3M
2022-01-21 48.11 48.11 47.54 47.62 0.0M
2022-01-20 48.77 48.95 48.24 48.24 0.1M
2022-01-19 49.04 49.04 48.70 48.72 0.0M
2022-01-18 48.95 49.00 48.65 48.85 0.1M
2022-01-14 49.31 49.45 49.10 49.41 0.0M
2022-01-13 49.65 49.71 49.26 49.30 0.1M
2022-01-12 49.22 49.43 49.22 49.42 0.1M
2022-01-11 48.43 48.92 48.30 48.92 0.3M
2022-01-10 48.27 48.37 47.97 48.32 0.1M
2022-01-07 48.23 48.59 48.18 48.54 0.1M
2022-01-06 48.16 48.34 48.05 48.18 0.1M
2022-01-05 48.58 48.70 48.07 48.09 0.1M
2022-01-04 48.22 48.44 48.16 48.31 0.1M
2022-01-03 47.60 47.80 47.53 47.78 0.0M