MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PXF — Invesco RAFI Developed Markets ex-U.S. ETF
NYSE ArcaInvesco RAFI Developed Markets ex-U.S. ETF
$76.60
+0.11(+0.14%)
- O
- 76.69
- H
- 76.85
- L
- 76.53
- V
- 101.03K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$76.60
Period Return+44.28%
Period High$80.65
Period Low$52.61
Avg Daily Volume93.4K
Total Trading Days365
PXF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $76.69 | $76.85 | $76.53 | $76.60 | +$0.11 | +0.14% | 101,035 | $76.70 | $76.53 $76.85 |
| Oct 5, 2026 | $76.16 | $76.57 | $75.80 | $76.49 | +$0.10 | +0.13% | 203,742 | $76.31 | $75.80 $76.57 |
| Oct 2, 2026 | $76.08 | $76.40 | $75.80 | $76.39 | +$0.82 | +1.09% | 181,226 | $76.25 | $75.80 $76.40 |
| Oct 1, 2026 | $75.90 | $75.90 | $75.12 | $75.57 | $-0.66 | -0.87% | 344,268 | $75.66 | $75.12 $75.90 |
| Sep 30, 2026 | $77.01 | $77.02 | $76.20 | $76.23 | $-0.55 | -0.72% | 88,055 | $76.47 | $76.20 $77.02 |
| Sep 29, 2026 | $76.89 | $76.89 | $76.32 | $76.78 | $-0.56 | -0.72% | 150,737 | $76.53 | $76.32 $76.89 |
| Sep 28, 2026 | $77.27 | $77.67 | $77.02 | $77.34 | $-0.47 | -0.60% | 116,699 | $77.38 | $77.02 $77.67 |
| Sep 25, 2026 | $77.40 | $77.81 | $77.21 | $77.81 | +$0.74 | +0.96% | 87,380 | $77.45 | $77.21 $77.81 |
| Sep 24, 2026 | $77.20 | $77.33 | $76.74 | $77.07 | $-0.28 | -0.36% | 87,268 | $77.02 | $76.74 $77.33 |
| Sep 23, 2026 | $77.93 | $77.93 | $77.13 | $77.35 | $-1.25 | -1.59% | 212,577 | $77.34 | $77.13 $77.93 |
| Sep 22, 2026 | $78.36 | $78.74 | $78.08 | $78.60 | +$0.32 | +0.41% | 127,107 | $78.53 | $78.08 $78.74 |
| Sep 21, 2026 | $78.36 | $78.41 | $78.03 | $78.28 | +$0.15 | +0.19% | 66,020 | $78.22 | $78.03 $78.41 |
| Sep 18, 2026 | $78.20 | $78.26 | $77.80 | $78.13 | $-1.05 | -1.33% | 98,272 | $78.29 | $77.80 $78.26 |
| Sep 17, 2026 | $79.26 | $79.30 | $79.10 | $79.18 | +$0.82 | +1.05% | 40,099 | $79.25 | $79.10 $79.30 |
| Sep 16, 2026 | $79.13 | $79.20 | $77.84 | $78.36 | $-0.41 | -0.52% | 159,805 | $78.81 | $77.84 $79.20 |
| Sep 15, 2026 | $78.78 | $78.84 | $78.41 | $78.77 | $-0.13 | -0.16% | 294,185 | $78.64 | $78.41 $78.84 |
| Sep 14, 2026 | $79.04 | $79.33 | $78.66 | $78.90 | $-0.75 | -0.94% | 93,186 | $79.04 | $78.66 $79.33 |
| Sep 11, 2026 | $79.95 | $79.95 | $79.56 | $79.65 | +$0.81 | +1.03% | 103,402 | $79.68 | $79.56 $79.95 |
| Sep 10, 2026 | $79.18 | $79.29 | $78.74 | $78.84 | $-0.90 | -1.13% | 441,348 | $78.90 | $78.74 $79.29 |
| Sep 9, 2026 | $80.16 | $80.19 | $79.64 | $79.74 | $-0.46 | -0.57% | 111,355 | $79.94 | $79.64 $80.19 |
| Sep 8, 2026 | $80.65 | $80.65 | $80.20 | $80.20 | $-0.24 | -0.30% | 121,399 | $80.51 | $80.20 $80.65 |
| Sep 4, 2026 | $79.95 | $80.59 | $79.95 | $80.44 | +$0.16 | +0.20% | 91,999 | $80.32 | $79.95 $80.59 |
| Sep 3, 2026 | $80.00 | $80.50 | $79.84 | $80.28 | +$0.88 | +1.11% | 108,608 | $80.20 | $79.84 $80.50 |
| Sep 2, 2026 | $79.02 | $79.40 | $78.93 | $79.40 | +$0.45 | +0.57% | 127,772 | $79.21 | $78.93 $79.40 |
| Sep 1, 2026 | $79.12 | $79.44 | $78.78 | $78.95 | $-0.43 | -0.54% | 107,752 | $79.09 | $78.78 $79.44 |
| Aug 31, 2026 | $79.65 | $79.68 | $79.24 | $79.38 | +$0.00 | +0.00% | 67,135 | $79.44 | $79.24 $79.68 |
| Aug 28, 2026 | $79.68 | $79.92 | $79.17 | $79.38 | $-0.06 | -0.08% | 95,523 | $79.47 | $79.17 $79.92 |
| Aug 27, 2026 | $79.35 | $79.44 | $79.10 | $79.44 | $-0.10 | -0.13% | 51,114 | $79.26 | $79.10 $79.44 |
| Aug 26, 2026 | $79.74 | $79.85 | $79.49 | $79.54 | $-0.36 | -0.45% | 101,370 | $79.64 | $79.49 $79.85 |
| Aug 25, 2026 | $79.56 | $80.00 | $79.47 | $79.90 | +$0.50 | +0.63% | 354,708 | $79.75 | $79.47 $80.00 |