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
2023-12-29 47.37 47.59 47.33 47.39 0.0M
2023-12-28 47.49 47.66 47.35 47.35 0.0M
2023-12-27 47.28 47.62 47.24 47.48 0.0M
2023-12-26 47.04 47.38 47.04 47.30 0.0M
2023-12-22 47.18 47.21 46.94 47.08 0.0M
2023-12-21 46.69 46.97 46.62 46.91 0.0M
2023-12-20 46.69 46.82 46.16 46.22 0.0M
2023-12-19 46.47 46.67 46.47 46.63 0.0M
2023-12-18 46.36 46.36 46.10 46.27 0.1M
2023-12-15 46.72 46.79 46.42 46.53 0.0M
2023-12-14 46.82 47.15 46.79 47.03 0.1M
2023-12-13 45.87 46.72 45.63 46.56 0.0M
2023-12-12 45.80 45.97 45.70 45.97 0.0M
2023-12-11 45.79 45.98 45.76 45.89 0.0M
2023-12-08 45.59 45.88 45.59 45.80 0.1M
2023-12-07 45.60 45.92 45.46 45.73 0.2M
2023-12-06 45.83 45.89 45.46 45.51 0.1M
2023-12-05 45.38 45.53 45.34 45.40 0.2M
2023-12-04 45.42 45.69 45.38 45.53 0.1M
2023-12-01 45.39 45.98 45.39 45.93 0.2M
2023-11-30 45.48 45.52 45.35 45.45 0.1M
2023-11-29 45.47 45.63 45.33 45.42 0.0M
2023-11-28 45.30 45.56 45.20 45.39 0.0M
2023-11-27 45.27 45.38 45.18 45.26 0.0M
2023-11-24 45.25 45.43 45.25 45.39 0.0M
2023-11-22 44.98 45.13 44.81 45.01 0.0M
2023-11-21 45.15 45.22 44.99 45.06 0.1M
2023-11-20 45.05 45.31 45.05 45.25 0.0M
2023-11-17 44.91 45.16 44.83 45.08 0.0M
2023-11-16 44.52 44.61 44.34 44.46 0.0M
2023-11-15 44.62 44.84 44.55 44.57 0.1M
2023-11-14 44.28 44.74 44.27 44.63 0.1M
2023-11-13 43.26 43.58 43.26 43.48 0.0M
2023-11-10 43.21 43.43 42.98 43.36 0.0M
2023-11-09 43.42 43.61 43.07 43.12 0.1M
2023-11-08 43.19 43.35 42.90 43.12 0.0M
2023-11-07 43.30 43.46 43.16 43.27 0.0M
2023-11-06 44.01 44.01 43.69 43.74 0.0M
2023-11-03 43.83 44.00 43.76 43.83 0.0M
2023-11-02 43.19 43.51 43.12 43.41 0.3M
2023-11-01 42.28 42.65 42.14 42.52 0.2M
2023-10-31 42.13 42.25 41.97 42.07 0.0M
2023-10-30 42.02 42.17 41.87 42.14 0.0M
2023-10-27 42.07 42.07 41.50 41.60 0.2M
2023-10-26 41.93 41.95 41.57 41.77 0.3M
2023-10-25 42.16 42.37 41.96 42.08 0.1M
2023-10-24 42.22 42.35 42.09 42.33 0.0M
2023-10-23 42.00 42.41 41.78 42.26 0.1M
2023-10-20 42.45 42.45 42.14 42.17 0.1M
2023-10-19 42.82 43.08 42.43 42.56 0.1M
2023-10-18 43.40 43.40 42.96 43.05 0.0M
2023-10-17 43.29 43.90 43.29 43.68 0.0M
2023-10-16 43.35 43.67 43.21 43.55 0.0M
2023-10-13 43.49 43.56 43.05 43.21 0.1M
2023-10-12 43.99 44.03 43.39 43.59 0.1M
2023-10-11 43.95 44.03 43.62 43.97 0.2M
2023-10-10 43.53 43.89 43.53 43.71 0.1M
2023-10-09 42.74 43.19 42.68 43.15 0.1M
2023-10-06 42.52 43.21 42.35 43.01 0.1M
2023-10-05 42.36 42.72 42.30 42.60 0.1M
2023-10-04 42.28 42.37 41.82 42.33 0.6M
2023-10-03 42.40 42.53 42.02 42.26 0.4M
2023-10-02 43.30 43.37 42.73 42.79 0.2M
2023-09-29 44.06 44.06 43.44 43.53 0.0M
2023-09-28 43.46 43.92 43.46 43.74 0.0M
2023-09-27 43.72 43.72 43.14 43.37 0.2M
2023-09-26 43.78 43.90 43.44 43.55 0.0M
2023-09-25 43.97 44.22 43.85 44.17 0.1M
2023-09-22 44.60 44.67 44.27 44.32 0.1M
2023-09-21 44.64 44.77 44.32 44.32 0.0M
2023-09-20 45.32 45.57 44.93 45.01 0.0M
2023-09-19 45.15 45.32 44.95 45.16 0.1M
2023-09-18 45.01 45.05 44.84 44.93 0.0M
2023-09-15 45.56 45.62 45.37 45.47 0.0M
2023-09-14 45.29 45.54 45.29 45.53 0.0M
2023-09-13 44.87 45.04 44.71 44.76 0.0M
2023-09-12 44.73 45.02 44.73 44.85 0.0M
2023-09-11 44.88 45.05 44.83 44.95 0.0M
2023-09-08 44.36 44.52 44.29 44.42 0.0M
2023-09-07 44.42 44.57 44.24 44.33 0.0M
2023-09-06 44.65 44.73 44.37 44.57 0.0M
2023-09-05 44.96 44.96 44.63 44.75 0.2M
2023-09-01 45.41 45.41 44.96 45.12 0.0M
2023-08-31 45.21 45.21 44.85 44.96 0.1M
2023-08-30 45.18 45.32 45.09 45.10 0.1M
2023-08-29 44.49 45.19 44.49 45.19 0.0M
2023-08-28 44.37 44.60 44.37 44.54 0.1M
2023-08-25 44.10 44.27 43.85 44.17 0.1M
2023-08-24 44.09 44.25 43.81 43.86 0.0M
2023-08-23 44.05 44.42 44.05 44.29 0.0M
2023-08-22 44.20 44.23 43.89 43.98 0.0M
2023-08-21 43.97 44.12 43.81 44.01 0.0M
2023-08-18 43.57 43.98 43.56 43.92 0.1M
2023-08-17 44.29 44.29 43.86 43.93 0.1M
2023-08-16 44.20 44.46 44.02 44.02 0.1M
2023-08-15 44.71 44.71 44.28 44.34 0.1M
2023-08-14 44.80 45.03 44.68 44.96 0.0M
2023-08-11 45.19 45.40 45.13 45.22 0.0M
2023-08-10 45.74 45.93 45.44 45.49 0.0M
2023-08-09 45.34 45.48 45.20 45.29 0.1M
2023-08-08 44.96 45.31 44.87 45.28 0.1M
2023-08-07 45.56 45.72 45.39 45.63 0.1M
2023-08-04 45.39 45.78 45.26 45.37 0.2M
2023-08-03 44.91 45.25 44.80 45.22 0.1M
2023-08-02 45.50 45.56 45.19 45.27 0.1M
2023-08-01 46.22 46.32 45.95 46.14 0.0M
2023-07-31 46.65 46.84 46.57 46.68 0.0M
2023-07-28 46.62 46.86 46.55 46.68 0.1M
2023-07-27 46.81 46.81 46.27 46.39 0.0M
2023-07-26 46.16 46.65 46.16 46.61 0.1M
2023-07-25 46.28 46.53 46.28 46.40 0.0M
2023-07-24 46.23 46.44 46.18 46.35 0.1M
2023-07-21 46.33 46.34 46.12 46.32 0.1M
2023-07-20 46.34 46.39 46.10 46.27 0.1M
2023-07-19 46.32 46.38 46.17 46.34 0.1M
2023-07-18 46.01 46.32 45.98 46.28 0.1M
2023-07-17 45.77 45.97 45.74 45.93 0.1M
2023-07-14 46.13 46.13 45.87 45.97 0.0M
2023-07-13 46.08 46.33 46.07 46.31 0.0M
2023-07-12 45.33 45.68 45.33 45.65 0.1M
2023-07-11 44.48 44.75 44.42 44.75 0.0M
2023-07-10 44.14 44.33 44.14 44.33 0.0M
2023-07-07 43.92 44.42 43.92 44.27 0.0M
2023-07-06 43.95 43.95 43.51 43.83 0.0M
2023-07-05 44.76 44.76 44.55 44.62 0.1M
2023-07-03 45.05 45.19 45.03 45.14 0.0M
2023-06-30 44.87 44.96 44.82 44.96 0.0M
2023-06-29 44.29 44.45 44.29 44.45 0.0M
2023-06-28 44.39 44.53 44.33 44.48 0.0M
2023-06-27 44.25 44.54 44.10 44.48 0.0M
2023-06-26 43.98 44.19 43.96 44.02 0.1M
2023-06-23 43.93 44.03 43.84 43.92 0.1M
2023-06-22 44.63 44.69 44.53 44.60 0.0M
2023-06-21 44.72 45.05 44.65 44.95 0.1M
2023-06-20 44.91 44.96 44.62 44.76 0.1M
2023-06-16 46.23 46.23 45.92 45.94 0.1M
2023-06-15 45.65 46.16 45.61 46.12 0.1M
2023-06-14 45.81 45.96 45.48 45.72 0.1M
2023-06-13 45.38 45.57 45.33 45.50 0.0M
2023-06-12 44.98 45.04 44.84 45.01 0.0M
2023-06-09 44.95 45.08 44.87 44.95 0.0M
2023-06-08 44.79 45.05 44.66 44.98 0.1M
2023-06-07 44.65 44.79 44.43 44.54 0.1M
2023-06-06 44.43 44.82 44.43 44.82 0.0M
2023-06-05 44.63 44.63 44.38 44.41 0.0M
2023-06-02 44.57 44.71 44.50 44.68 0.2M
2023-06-01 43.49 43.99 43.49 43.92 0.2M
2023-05-31 43.23 43.25 42.92 43.24 0.2M
2023-05-30 44.02 44.02 43.62 43.79 0.0M
2023-05-26 43.93 44.17 43.91 44.14 0.0M
2023-05-25 43.90 43.90 43.57 43.80 0.1M
2023-05-24 44.24 44.24 43.95 43.98 0.0M
2023-05-23 44.76 44.89 44.58 44.61 0.2M
2023-05-22 45.02 45.13 44.96 45.05 0.0M
2023-05-19 45.02 45.08 44.88 45.02 0.0M
2023-05-18 44.79 44.79 44.55 44.77 0.0M
2023-05-17 44.75 44.94 44.58 44.91 0.1M
2023-05-16 44.89 44.93 44.55 44.58 0.1M
2023-05-15 44.90 45.16 44.85 45.13 0.0M
2023-05-12 44.95 44.95 44.59 44.74 0.1M
2023-05-11 44.75 44.86 44.50 44.82 0.1M
2023-05-10 45.35 45.35 44.87 45.12 0.1M
2023-05-09 45.06 45.32 45.05 45.26 0.1M
2023-05-08 45.50 45.53 45.28 45.32 0.1M
2023-05-05 44.90 45.43 44.90 45.30 0.0M
2023-05-04 44.60 44.71 44.43 44.53 0.0M
2023-05-03 44.74 44.99 44.67 44.68 0.1M
2023-05-02 44.88 44.88 44.40 44.61 0.1M
2023-05-01 45.36 45.44 45.23 45.30 0.0M
2023-04-28 44.96 45.34 44.96 45.30 0.0M
2023-04-27 45.03 45.30 44.90 45.30 0.1M
2023-04-26 45.01 45.04 44.67 44.72 0.0M
2023-04-25 45.11 45.12 44.67 44.68 0.0M
2023-04-24 45.27 45.41 45.24 45.40 0.0M
2023-04-21 45.15 45.32 44.96 45.32 0.0M
2023-04-20 45.16 45.34 45.08 45.23 0.0M
2023-04-19 45.24 45.41 45.21 45.31 0.1M
2023-04-18 45.40 45.50 45.31 45.43 0.1M
2023-04-17 45.18 45.19 45.00 45.15 0.1M
2023-04-14 45.47 45.55 45.11 45.34 0.0M
2023-04-13 45.28 45.49 45.20 45.42 0.1M
2023-04-12 45.10 45.15 44.86 44.98 0.1M
2023-04-11 44.57 44.75 44.55 44.66 0.1M
2023-04-10 44.15 44.44 44.11 44.44 0.1M
2023-04-06 44.20 44.46 44.13 44.35 0.1M
2023-04-05 44.24 44.29 43.96 44.18 0.1M
2023-04-04 44.58 44.62 44.33 44.46 0.4M
2023-04-03 44.27 44.55 44.25 44.53 0.0M
2023-03-31 44.01 44.13 43.92 44.06 0.0M
2023-03-30 43.91 43.93 43.78 43.89 0.1M
2023-03-29 43.29 43.38 43.16 43.35 1.0M
2023-03-28 42.73 42.95 42.72 42.90 0.1M
2023-03-27 42.59 42.82 42.44 42.73 0.2M
2023-03-24 42.10 42.35 41.89 42.30 0.2M
2023-03-23 43.00 43.19 42.37 42.54 0.2M
2023-03-22 42.92 43.37 42.60 42.68 0.1M
2023-03-21 42.91 42.92 42.61 42.80 3.7M
2023-03-20 42.02 42.30 41.85 42.15 0.1M
2023-03-17 42.10 42.14 41.74 41.95 0.2M
2023-03-16 41.66 42.59 41.64 42.59 0.1M
2023-03-15 41.83 42.05 41.48 41.94 0.3M
2023-03-14 43.57 43.69 43.35 43.63 0.1M
2023-03-13 43.02 43.44 42.88 43.10 0.1M
2023-03-10 44.16 44.27 43.52 43.68 0.8M
2023-03-09 44.60 44.71 44.11 44.18 0.0M
2023-03-08 44.54 44.82 44.47 44.64 0.1M
2023-03-07 45.09 45.09 44.29 44.36 0.1M
2023-03-06 45.16 45.31 45.11 45.18 0.1M
2023-03-03 44.79 45.28 44.78 45.21 0.1M
2023-03-02 44.28 44.64 44.20 44.58 0.2M
2023-03-01 44.56 44.65 44.39 44.51 0.1M
2023-02-28 44.53 44.53 44.23 44.29 0.0M
2023-02-27 44.49 44.62 44.39 44.57 0.1M
2023-02-24 43.89 44.01 43.74 43.99 0.2M
2023-02-23 44.62 44.68 44.25 44.51 0.3M
2023-02-22 44.57 44.57 44.19 44.31 0.1M
2023-02-21 44.93 45.00 44.63 44.66 0.0M
2023-02-17 44.89 45.18 44.72 45.17 0.1M
2023-02-16 44.82 45.31 44.82 45.07 0.0M
2023-02-15 44.78 45.09 44.74 45.09 0.1M
2023-02-14 45.04 45.54 44.98 45.30 0.1M
2023-02-13 44.87 45.22 44.83 45.21 0.0M
2023-02-10 44.80 44.87 44.66 44.82 0.0M
2023-02-09 45.45 45.45 44.83 44.91 0.1M
2023-02-08 44.97 45.10 44.72 44.84 0.1M
2023-02-07 44.42 45.02 44.35 44.95 0.0M
2023-02-06 44.49 44.58 44.24 44.51 0.1M
2023-02-03 44.99 45.27 44.86 44.92 0.1M
2023-02-02 45.76 45.76 45.19 45.39 0.3M
2023-02-01 45.26 45.87 45.00 45.62 0.1M
2023-01-31 44.94 45.35 44.78 45.27 0.1M
2023-01-30 45.15 45.33 44.96 44.96 0.0M
2023-01-27 45.19 45.41 45.10 45.27 0.1M
2023-01-26 45.29 45.34 45.00 45.34 0.0M
2023-01-25 44.78 45.21 44.78 45.15 0.2M
2023-01-24 44.71 44.99 44.57 44.91 0.0M
2023-01-23 44.63 44.94 44.56 44.89 0.0M
2023-01-20 44.37 44.79 44.33 44.77 0.1M
2023-01-19 44.18 44.47 44.11 44.39 0.1M
2023-01-18 45.04 45.06 44.33 44.36 0.0M
2023-01-17 44.61 44.78 44.49 44.59 0.1M
2023-01-13 44.15 44.56 44.15 44.56 0.0M
2023-01-12 44.09 44.42 43.71 44.37 0.2M
2023-01-11 43.57 43.66 43.37 43.66 0.1M
2023-01-10 43.25 43.43 43.15 43.42 0.0M
2023-01-09 43.49 43.64 43.28 43.30 0.1M
2023-01-06 42.33 43.15 42.21 43.12 0.0M
2023-01-05 42.04 42.18 41.94 42.06 0.0M
2023-01-04 42.40 42.50 42.19 42.36 0.2M
2023-01-03 41.95 42.23 41.69 41.83 0.1M