Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco FTSE RAFI US Idx ETF (TSX: PXU-F )

59.27 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 59.27 8 -0.80(-1.33%)
May 22, 2024 60.07 60.07 60.07 60.07 100 -0.27(-0.45%)
May 21, 2024 60.34 60.34 60.34 60.34 100 -0.17(-0.28%)
May 16, 2024 60.51 0 +0.22(+0.36%)
May 15, 2024 60.29 60.29 60.29 60.29 100 +0.52(+0.87%)
May 13, 2024 59.77 0 +0.63(+1.07%)
May 08, 2024 59.14 0 +1.11(+1.91%)
May 02, 2024 58.03 0 -0.30(-0.51%)
Apr 22, 2024 58.33 0 +0.69(+1.20%)
Apr 19, 2024 57.50 57.64 57.50 57.64 287 +0.34(+0.59%)
Apr 17, 2024 57.30 0 -0.43(-0.74%)
Apr 15, 2024 57.73 0 -1.36(-2.30%)
Apr 11, 2024 59.09 0 +0.06(+0.10%)
Apr 10, 2024 59.03 59.03 59.03 59.03 100 -0.53(-0.89%)
Apr 08, 2024 59.56 0 -0.04(-0.07%)
Apr 05, 2024 59.60 59.60 59.60 59.60 100 +0.32(+0.54%)
Apr 04, 2024 59.93 59.93 59.28 59.28 600 -0.47(-0.79%)
Apr 02, 2024 59.75 0 -0.44(-0.73%)
Apr 01, 2024 60.19 60.19 60.19 60.19 100 +0.45(+0.75%)
Mar 25, 2024 59.74 0 +0.86(+1.46%)
Mar 18, 2024 58.88 0 +0.35(+0.60%)
Mar 14, 2024 58.53 0 -0.50(-0.85%)
Mar 12, 2024 59.03 0 +0.25(+0.43%)
Mar 07, 2024 58.78 0 +0.52(+0.89%)
Mar 06, 2024 58.26 58.26 58.26 58.26 100 -0.06(-0.10%)
Mar 04, 2024 58.32 0 +0.06(+0.10%)
Mar 01, 2024 58.26 58.26 58.26 58.26 300 +0.41(+0.71%)
Feb 23, 2024 57.85 70 +0.14(+0.24%)
Feb 22, 2024 57.71 57.71 57.71 57.71 100 +0.98(+1.73%)
Feb 21, 2024 56.73 56.73 56.73 56.73 190 -0.24(-0.42%)
Feb 20, 2024 56.69 56.97 56.69 56.97 394 -0.25(-0.44%)
Feb 15, 2024 57.22 0 +1.20(+2.14%)
Feb 13, 2024 56.02 0 -0.62(-1.09%)
Feb 07, 2024 56.64 82 +0.47(+0.84%)
Feb 06, 2024 56.23 56.23 56.17 56.17 418 +0.00(+0.00%)
Feb 02, 2024 56.17 0 +0.03(+0.05%)
Feb 01, 2024 56.14 56.14 56.14 56.14 100 -0.25(-0.44%)
Jan 29, 2024 56.39 0 +0.30(+0.53%)
Jan 26, 2024 56.09 56.09 56.09 56.09 100 +0.64(+1.15%)
Jan 23, 2024 55.45 0 +0.41(+0.74%)
Jan 19, 2024 55.04 0 +0.71(+1.31%)
Jan 18, 2024 54.33 54.33 54.33 54.33 195 +0.10(+0.18%)
Jan 17, 2024 54.23 54.23 54.23 54.23 600 -0.63(-1.15%)
Jan 16, 2024 54.86 54.86 54.86 54.86 100 -0.37(-0.67%)
Jan 12, 2024 55.23 50 +0.11(+0.20%)
Jan 11, 2024 55.12 55.12 55.12 55.12 100 -0.18(-0.33%)
Jan 10, 2024 55.30 55.30 55.30 55.30 100 +0.11(+0.20%)
Jan 08, 2024 55.19 83 +0.18(+0.33%)
Jan 05, 2024 55.01 55.01 55.01 55.01 100 -0.41(-0.74%)
Dec 27, 2023 55.42 0 +0.04(+0.07%)
Dec 22, 2023 55.38 0 +0.46(+0.84%)
Dec 21, 2023 54.92 54.92 54.92 54.92 116 -0.59(-1.06%)
Dec 20, 2023 55.56 55.56 55.51 55.51 600 +0.66(+1.20%)
Dec 15, 2023 54.85 36 +0.43(+0.79%)
Dec 13, 2023 54.42 0 +0.80(+1.49%)
Dec 11, 2023 53.62 0 +0.23(+0.43%)
Dec 08, 2023 53.39 53.39 53.39 53.39 100 +0.28(+0.53%)
Dec 07, 2023 53.14 53.15 53.11 53.11 660 +0.05(+0.09%)
Dec 05, 2023 53.06 0 +0.71(+1.36%)
Nov 28, 2023 52.35 0 -0.07(-0.13%)
Nov 27, 2023 52.37 52.42 52.37 52.42 200 +0.01(+0.02%)
Nov 24, 2023 52.41 52.41 52.41 52.41 500 +0.07(+0.13%)
Nov 22, 2023 52.34 0 +0.45(+0.87%)
Nov 17, 2023 51.89 51.89 162 +0.22(+0.43%)
Nov 16, 2023 51.85 51.85 51.67 51.67 450 -0.18(-0.35%)
Nov 15, 2023 51.85 51.85 51.85 51.85 200 +0.45(+0.88%)
Nov 14, 2023 51.40 51.40 51.40 51.40 900 +1.37(+2.74%)
Nov 09, 2023 50.03 0 -0.28(-0.56%)
Nov 08, 2023 50.43 50.43 50.31 50.31 300 -0.25(-0.49%)
Nov 07, 2023 50.56 50.56 50.56 50.56 100 +1.82(+3.73%)
Oct 31, 2023 48.74 0 +0.13(+0.27%)
Oct 30, 2023 48.40 48.61 48.40 48.61 1,940 +0.03(+0.06%)
Oct 26, 2023 48.58 0 -1.61(-3.21%)
Oct 19, 2023 50.19 0 -0.87(-1.70%)
Oct 17, 2023 51.06 0 +0.92(+1.83%)
Oct 13, 2023 50.14 0 -0.56(-1.10%)
Oct 11, 2023 50.70 0 +1.38(+2.80%)
Oct 04, 2023 49.32 0 -1.03(-2.05%)
Sep 27, 2023 50.35 0 -0.32(-0.63%)
Sep 26, 2023 50.67 50.67 50.67 50.67 100 -1.99(-3.78%)
Sep 14, 2023 52.66 0 +0.35(+0.67%)
Sep 12, 2023 52.31 0 -0.35(-0.66%)
Sep 01, 2023 52.66 0 -0.04(-0.08%)
Aug 31, 2023 52.70 52.70 52.70 52.70 200 +0.12(+0.23%)
Aug 30, 2023 52.58 52.58 52.58 52.58 100 +0.37(+0.71%)
Aug 29, 2023 52.07 52.21 52.07 52.21 300 +0.74(+1.44%)
Aug 21, 2023 51.47 0 -0.26(-0.50%)
Aug 17, 2023 51.73 0 -0.49(-0.94%)
Aug 16, 2023 52.22 52.22 52.22 52.22 100 -0.69(-1.30%)
Aug 14, 2023 52.91 0 -0.09(-0.17%)
Aug 09, 2023 53.00 0 -0.37(-0.69%)
Aug 04, 2023 53.37 0 +0.49(+0.93%)
Aug 03, 2023 52.88 52.88 52.88 52.88 100 -0.56(-1.05%)
Jul 27, 2023 53.44 0 -0.01(-0.02%)
Jul 25, 2023 53.45 0 +0.28(+0.53%)
Jul 20, 2023 53.17 0 -0.08(-0.15%)
Jul 19, 2023 53.25 53.25 53.25 53.25 200 +0.39(+0.74%)
Jul 18, 2023 52.86 52.86 52.86 52.86 200 +0.37(+0.70%)
Jul 17, 2023 52.49 52.49 52.49 52.49 2,500 +0.41(+0.79%)
Jul 11, 2023 52.08 0 +0.48(+0.93%)
Jul 10, 2023 51.60 51.60 51.60 51.60 1,408 +0.19(+0.37%)
Jun 27, 2023 51.41 0 +0.38(+0.74%)
Jun 22, 2023 51.03 0 -0.39(-0.76%)
Jun 20, 2023 51.42 0 -0.43(-0.83%)
Jun 16, 2023 51.85 24 +0.75(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.