Invesco RAFI Developed Markets ex-U.S. ETF (PXF)

PXF
🏛️ Vereinigte Staaten →
60.84
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 60.72 60.94 60.69 60.84 0.0M
2025-09-25 60.44 60.57 60.35 60.49 0.0M
2025-09-24 60.86 60.94 60.73 60.79 0.0M
2025-09-23 61.21 61.36 61.01 61.04 0.0M
2025-09-22 60.83 61.08 60.70 61.04 0.1M
2025-09-19 61.24 61.37 61.08 61.16 0.1M
2025-09-18 61.35 61.53 61.11 61.45 0.0M
2025-09-17 61.48 61.81 61.16 61.36 0.1M
2025-09-16 61.70 61.73 61.46 61.64 0.1M
2025-09-15 61.60 61.68 61.47 61.66 0.1M
2025-09-12 61.32 61.34 61.14 61.29 0.0M
2025-09-11 61.17 61.56 61.17 61.54 0.0M
2025-09-10 60.96 61.06 60.82 60.89 0.0M
2025-09-09 60.68 60.87 60.68 60.73 0.0M
2025-09-08 60.84 60.97 60.60 60.90 0.0M
2025-09-05 60.64 60.71 60.17 60.37 0.0M
2025-09-04 59.97 60.14 59.84 60.14 0.0M
2025-09-03 59.61 59.79 59.57 59.68 0.0M
2025-09-02 59.32 59.73 59.31 59.66 0.0M
2025-08-29 60.07 60.23 60.01 60.17 0.0M
2025-08-28 60.33 60.49 60.31 60.40 0.0M
2025-08-27 59.89 60.22 59.85 60.18 0.0M
2025-08-26 60.20 60.34 60.17 60.34 0.1M
2025-08-25 60.88 60.98 60.40 60.47 0.1M
2025-08-22 60.53 61.36 60.53 61.20 0.1M
2025-08-21 60.30 60.37 60.21 60.31 0.0M
2025-08-20 60.48 60.59 60.38 60.50 0.1M
2025-08-19 60.48 60.59 60.26 60.29 0.1M
2025-08-18 60.21 60.32 60.17 60.31 0.1M
2025-08-15 60.51 60.54 60.40 60.46 0.1M
2025-08-14 59.94 60.20 59.91 60.18 0.1M
2025-08-13 60.12 60.26 60.03 60.24 0.1M
2025-08-12 59.53 59.96 59.52 59.94 0.1M
2025-08-11 59.17 59.30 59.04 59.15 0.0M
2025-08-08 59.19 59.45 59.15 59.32 0.0M
2025-08-07 59.02 59.03 58.67 58.84 0.1M
2025-08-06 58.39 58.53 58.38 58.49 0.1M
2025-08-05 57.92 58.08 57.81 58.01 0.0M
2025-08-04 57.75 57.88 57.70 57.88 0.0M
2025-08-01 57.14 57.22 56.81 57.19 0.0M
2025-07-31 57.53 57.60 57.23 57.31 0.1M
2025-07-30 58.10 58.14 57.55 57.74 0.0M
2025-07-29 58.23 58.23 58.01 58.20 0.1M
2025-07-28 58.54 58.54 58.03 58.12 0.0M
2025-07-25 58.73 59.06 58.65 58.97 0.0M
2025-07-24 59.23 59.33 59.05 59.06 0.1M
2025-07-23 58.90 59.53 58.89 59.48 0.0M
2025-07-22 57.79 58.10 57.69 58.04 0.1M
2025-07-21 57.50 57.94 57.50 57.65 0.0M
2025-07-18 57.54 57.54 57.10 57.19 0.0M
2025-07-17 57.08 57.34 56.97 57.31 0.0M
2025-07-16 56.95 57.28 56.77 57.24 0.1M
2025-07-15 57.61 57.61 56.90 56.98 0.1M
2025-07-14 57.43 57.62 57.43 57.55 0.2M
2025-07-11 57.56 57.64 57.46 57.59 0.0M
2025-07-10 57.76 58.00 57.73 58.00 0.0M
2025-07-09 57.90 57.98 57.65 57.97 0.0M
2025-07-08 57.27 57.61 57.19 57.55 0.0M
2025-07-07 57.26 57.45 56.84 57.02 0.1M
2025-07-03 57.84 58.02 57.81 57.86 0.0M
2025-07-02 57.42 57.80 57.32 57.80 0.1M
2025-07-01 57.28 57.54 57.28 57.43 0.1M
2025-06-30 57.15 57.42 57.04 57.42 0.2M
2025-06-27 57.26 57.49 57.06 57.31 0.2M
2025-06-26 56.69 56.96 56.63 56.87 0.1M
2025-06-25 56.18 56.23 56.07 56.16 0.1M
2025-06-24 56.36 56.60 56.29 56.47 0.0M
2025-06-23 55.11 55.84 55.11 55.84 0.0M
2025-06-20 56.83 56.83 56.25 56.34 0.1M
2025-06-18 56.80 56.97 56.60 56.64 0.0M
2025-06-17 57.00 57.09 56.48 56.51 0.1M
2025-06-16 57.51 57.69 57.19 57.19 0.0M
2025-06-13 56.81 57.22 56.81 56.92 0.1M
2025-06-12 57.33 57.60 57.33 57.51 0.1M
2025-06-11 57.22 57.41 57.02 57.11 0.3M
2025-06-10 57.16 57.16 56.88 56.99 0.1M
2025-06-09 57.00 57.16 56.87 56.99 0.0M
2025-06-06 56.99 57.06 56.82 56.93 0.0M
2025-06-05 56.98 57.00 56.69 56.75 0.1M
2025-06-04 56.62 56.92 56.62 56.69 0.0M
2025-06-03 56.49 56.67 56.33 56.52 0.0M
2025-06-02 56.51 56.94 56.51 56.94 0.1M
2025-05-30 56.32 56.40 55.99 56.35 0.0M
2025-05-29 56.32 56.32 56.02 56.23 0.1M
2025-05-28 56.14 56.20 55.92 56.03 0.1M
2025-05-27 56.53 56.58 56.43 56.48 0.1M
2025-05-23 55.29 55.92 55.29 55.82 0.2M
2025-05-22 55.54 55.78 55.43 55.59 0.0M
2025-05-21 56.07 56.22 55.66 55.72 0.0M
2025-05-20 55.69 55.96 55.69 55.95 0.1M
2025-05-19 55.11 55.58 55.11 55.56 0.0M
2025-05-16 55.05 55.15 54.88 55.15 0.0M
2025-05-15 54.78 55.04 54.70 54.99 0.0M
2025-05-14 54.87 54.87 54.41 54.44 0.0M
2025-05-13 54.61 54.81 54.45 54.71 0.0M
2025-05-12 54.62 54.62 54.26 54.56 0.0M
2025-05-09 54.35 54.43 54.17 54.33 0.1M
2025-05-08 54.04 54.25 53.92 53.94 0.1M
2025-05-07 54.19 54.30 53.95 54.09 0.1M
2025-05-06 54.23 54.45 54.23 54.35 0.1M
2025-05-05 54.40 54.44 54.22 54.22 0.1M
2025-05-02 54.21 54.35 54.06 54.17 0.0M
2025-05-01 53.47 53.65 53.31 53.36 0.1M
2025-04-30 53.31 53.66 53.10 53.53 0.0M
2025-04-29 53.67 53.97 53.65 53.68 0.0M
2025-04-28 53.28 53.72 53.28 53.70 0.1M
2025-04-25 52.91 53.35 52.91 53.23 0.1M
2025-04-24 52.65 53.09 52.61 53.09 0.0M
2025-04-23 52.86 53.00 52.32 52.49 0.1M
2025-04-22 51.99 52.57 51.99 52.35 0.4M
2025-04-21 51.79 51.79 50.87 51.35 0.1M
2025-04-17 51.37 51.81 51.34 51.51 0.1M
2025-04-16 51.08 51.35 50.78 50.97 0.0M
2025-04-15 50.87 51.18 50.87 50.92 0.1M
2025-04-14 50.28 50.77 50.21 50.60 0.1M
2025-04-11 48.83 50.03 47.24 49.99 0.1M
2025-04-10 48.92 48.92 47.72 48.68 0.5M
2025-04-09 46.32 49.94 46.04 49.53 1.6M
2025-04-08 48.13 48.13 45.78 46.22 0.2M
2025-04-07 46.13 48.12 45.86 46.69 0.3M
2025-04-04 49.11 49.11 47.63 47.74 0.7M
2025-04-03 51.53 51.81 50.92 51.03 0.1M
2025-04-02 51.74 52.28 51.74 52.24 0.0M
2025-04-01 52.04 52.32 51.77 52.12 0.0M
2025-03-31 51.66 52.14 51.59 51.99 0.1M
2025-03-28 52.75 52.80 52.34 52.49 0.1M
2025-03-27 52.90 53.16 52.86 53.06 0.1M
2025-03-26 53.32 53.46 52.90 52.96 0.1M
2025-03-25 53.52 53.57 53.42 53.48 0.0M
2025-03-24 53.21 53.29 52.99 53.11 0.1M
2025-03-21 53.49 53.63 53.39 53.53 0.1M
2025-03-20 53.48 53.87 53.48 53.80 0.1M
2025-03-19 53.96 54.49 53.94 54.25 0.0M
2025-03-18 53.99 54.18 53.81 54.10 0.1M
2025-03-17 53.47 54.06 53.47 53.96 0.1M
2025-03-14 52.90 53.32 52.87 53.29 0.1M
2025-03-13 52.43 52.56 52.26 52.39 0.6M
2025-03-12 52.66 52.77 52.31 52.65 0.1M
2025-03-11 52.54 52.57 51.90 52.32 0.1M
2025-03-10 52.76 52.87 52.14 52.48 0.2M
2025-03-07 53.00 53.57 52.95 53.49 0.2M
2025-03-06 52.94 53.40 52.81 52.87 0.2M
2025-03-05 52.54 53.26 52.54 53.10 0.1M
2025-03-04 51.46 52.20 51.02 51.81 0.1M
2025-03-03 52.48 52.61 51.69 51.90 0.1M
2025-02-28 51.33 51.53 51.03 51.52 0.1M
2025-02-27 51.84 51.86 51.46 51.56 0.1M
2025-02-26 52.03 52.35 51.86 51.96 0.1M
2025-02-25 52.06 52.07 51.67 51.96 0.0M
2025-02-24 51.62 51.69 51.36 51.44 0.1M
2025-02-21 51.73 51.73 51.26 51.33 0.1M
2025-02-20 51.67 51.75 51.53 51.71 0.0M
2025-02-19 51.48 51.56 51.30 51.43 0.0M
2025-02-18 51.85 52.00 51.83 51.95 0.0M
2025-02-14 51.79 51.89 51.54 51.56 0.1M
2025-02-13 51.14 51.47 51.11 51.46 0.0M
2025-02-12 50.56 51.10 50.56 50.98 0.1M
2025-02-11 50.59 50.95 50.53 50.91 0.1M
2025-02-10 50.60 50.69 50.55 50.69 0.3M
2025-02-07 50.76 50.80 50.25 50.35 0.4M
2025-02-06 50.64 50.75 50.56 50.67 0.1M
2025-02-05 50.20 50.39 50.05 50.39 0.0M
2025-02-04 49.52 49.92 49.52 49.90 0.1M
2025-02-03 48.89 49.40 48.72 49.16 0.1M
2025-01-31 50.26 50.46 49.77 49.86 0.0M
2025-01-30 50.28 50.59 50.18 50.40 0.0M
2025-01-29 49.78 49.95 49.69 49.85 0.0M
2025-01-28 49.90 49.90 49.55 49.85 0.0M
2025-01-27 49.71 49.89 49.66 49.89 0.1M
2025-01-24 49.81 49.98 49.80 49.80 0.1M
2025-01-23 49.36 49.66 49.36 49.61 0.0M
2025-01-22 49.46 49.46 49.19 49.19 0.0M
2025-01-21 49.18 49.53 49.14 49.53 0.1M
2025-01-17 48.56 48.84 48.53 48.64 0.0M
2025-01-16 48.28 48.47 48.20 48.40 0.0M
2025-01-15 48.38 48.38 48.14 48.33 0.0M
2025-01-14 47.53 47.72 47.39 47.66 0.1M
2025-01-13 47.04 47.40 47.04 47.39 0.2M
2025-01-10 47.79 47.79 47.31 47.46 0.1M
2025-01-08 47.98 48.21 47.87 48.17 0.0M
2025-01-07 48.70 48.71 48.26 48.35 0.0M
2025-01-06 48.40 48.68 48.33 48.42 0.1M
2025-01-03 47.90 47.98 47.75 47.98 0.1M
2025-01-02 47.86 47.95 47.53 47.74 0.1M