Invesco RAFI Emerging Markets ETF PXH
27.95 USD +0.04 (+0.14%)
Regular-session close
27.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.75 Day range 27.98
25.38 52-week range 30.30
- YTD
- +8.29%
- 1 year
- +6.56%
PXH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.82 | 27.98 | 27.75 | 27.95 | +0.04 | +0.14% | 334,228 |
| Nov 12, 2026 | 27.83 | 27.97 | 27.74 | 27.91 | -0.27 | -0.96% | 114,000 |
| Nov 11, 2026 | 28.21 | 28.29 | 28.13 | 28.18 | +0.15 | +0.54% | 150,900 |
| Nov 10, 2026 | 28.11 | 28.17 | 27.91 | 28.03 | -0.30 | -1.06% | 264,100 |
| Nov 9, 2026 | 28.09 | 28.37 | 28.09 | 28.33 | +0.55 | +1.98% | 301,000 |
| Nov 6, 2026 | 27.77 | 28.02 | 27.74 | 27.78 | +0.26 | +0.94% | 199,900 |
| Nov 5, 2026 | 28.28 | 28.28 | 27.49 | 27.52 | -0.73 | -2.58% | 910,000 |
| Nov 4, 2026 | 28.16 | 28.41 | 28.16 | 28.25 | +0.48 | +1.73% | 217,100 |
| Nov 3, 2026 | 27.87 | 27.98 | 27.77 | 27.77 | -0.35 | -1.24% | 456,100 |
| Nov 2, 2026 | 28.30 | 28.38 | 28.04 | 28.12 | +0.06 | +0.21% | 268,500 |
| Oct 30, 2026 | 28.04 | 28.21 | 27.86 | 28.06 | -0.18 | -0.64% | 303,900 |
| Oct 29, 2026 | 28.20 | 28.30 | 28.12 | 28.24 | -0.10 | -0.35% | 157,300 |
| Oct 28, 2026 | 28.43 | 28.48 | 28.22 | 28.34 | -0.03 | -0.11% | 155,300 |
| Oct 27, 2026 | 28.29 | 28.49 | 28.29 | 28.37 | +0.11 | +0.39% | 202,000 |
| Oct 26, 2026 | 28.27 | 28.30 | 27.89 | 28.26 | -0.50 | -1.74% | 755,100 |
| Oct 23, 2026 | 28.66 | 28.78 | 28.61 | 28.76 | +0.02 | +0.07% | 71,800 |
| Oct 22, 2026 | 28.80 | 28.90 | 28.66 | 28.74 | -0.47 | -1.61% | 288,200 |
| Oct 21, 2026 | 29.36 | 29.36 | 29.16 | 29.21 | -0.07 | -0.24% | 173,000 |
| Oct 20, 2026 | 29.21 | 29.43 | 29.16 | 29.28 | +0.09 | +0.31% | 273,100 |
| Oct 19, 2026 | 29.34 | 29.40 | 29.18 | 29.19 | -0.14 | -0.48% | 107,100 |
| Oct 16, 2026 | 29.54 | 29.54 | 29.28 | 29.33 | -0.23 | -0.78% | 114,300 |
| Oct 15, 2026 | 29.43 | 29.61 | 29.32 | 29.56 | +0.04 | +0.14% | 119,400 |
| Oct 14, 2026 | 29.52 | 29.72 | 29.41 | 29.52 | -0.23 | -0.77% | 167,700 |
| Oct 13, 2026 | 29.69 | 29.79 | 29.64 | 29.75 | +0.09 | +0.30% | 301,600 |
| Oct 12, 2026 | 29.60 | 29.77 | 29.58 | 29.66 | +0.05 | +0.17% | 78,900 |
| Oct 9, 2026 | 29.54 | 29.68 | 29.51 | 29.61 | +0.36 | +1.23% | 114,300 |
| Oct 8, 2026 | 29.28 | 29.43 | 29.18 | 29.25 | -0.15 | -0.51% | 151,500 |
| Oct 7, 2026 | 29.40 | 29.51 | 29.31 | 29.40 | -0.27 | -0.91% | 165,000 |
| Oct 6, 2026 | 29.80 | 29.80 | 29.61 | 29.67 | -0.05 | -0.17% | 161,600 |
| Oct 5, 2026 | 29.62 | 29.82 | 29.57 | 29.72 | +0.63 | +2.17% | 217,000 |
| Oct 2, 2026 | 29.05 | 29.11 | 28.85 | 29.09 | +0.17 | +0.59% | 381,500 |
| Oct 1, 2026 | 29.00 | 29.11 | 28.76 | 28.92 | -0.15 | -0.52% | 627,900 |
| Sep 30, 2026 | 29.14 | 29.25 | 29.04 | 29.07 | -0.03 | -0.10% | 134,000 |
| Sep 29, 2026 | 29.12 | 29.14 | 28.93 | 29.10 | -0.09 | -0.31% | 228,300 |
| Sep 28, 2026 | 29.16 | 29.27 | 29.05 | 29.19 | -0.06 | -0.21% | 370,600 |
| Sep 25, 2026 | 29.32 | 29.36 | 29.14 | 29.25 | +0.03 | +0.10% | 228,100 |
| Sep 24, 2026 | 29.31 | 29.40 | 29.17 | 29.22 | -0.15 | -0.51% | 352,600 |
| Sep 23, 2026 | 29.63 | 29.63 | 29.31 | 29.37 | -0.40 | -1.34% | 199,400 |
| Sep 22, 2026 | 29.76 | 29.88 | 29.65 | 29.77 | -0.05 | -0.17% | 203,200 |
| Sep 21, 2026 | 29.71 | 29.85 | 29.61 | 29.82 | +0.11 | +0.37% | 92,200 |
| Sep 18, 2026 | 29.60 | 29.71 | 29.52 | 29.71 | +0.02 | +0.07% | 96,600 |
| Sep 17, 2026 | 29.65 | 29.80 | 29.55 | 29.69 | +0.42 | +1.43% | 173,500 |
| Sep 16, 2026 | 29.51 | 29.63 | 29.17 | 29.27 | -0.15 | -0.51% | 765,600 |
| Sep 15, 2026 | 29.55 | 29.55 | 29.39 | 29.42 | -0.21 | -0.71% | 305,300 |
| Sep 14, 2026 | 29.51 | 29.77 | 29.46 | 29.63 | -0.23 | -0.77% | 94,900 |
| Sep 11, 2026 | 30.02 | 30.02 | 29.82 | 29.86 | +0.15 | +0.50% | 202,600 |
| Sep 10, 2026 | 29.83 | 29.90 | 29.69 | 29.71 | -0.28 | -0.93% | 367,700 |
| Sep 9, 2026 | 30.16 | 30.21 | 29.99 | 29.99 | -0.14 | -0.46% | 128,900 |
| Sep 8, 2026 | 30.17 | 30.23 | 30.09 | 30.13 | -0.17 | -0.56% | 145,500 |
| Sep 4, 2026 | 30.12 | 30.35 | 30.10 | 30.30 | +0.26 | +0.87% | 168,200 |
| Sep 3, 2026 | 29.98 | 30.05 | 29.89 | 30.04 | +0.06 | +0.20% | 233,200 |
| Sep 2, 2026 | 29.85 | 30.00 | 29.73 | 29.98 | +0.18 | +0.60% | 561,900 |
| Sep 1, 2026 | 29.66 | 29.97 | 29.66 | 29.80 | +0.20 | +0.68% | 194,000 |
| Aug 31, 2026 | 29.67 | 29.76 | 29.53 | 29.60 | +0.09 | +0.30% | 100,200 |
| Aug 28, 2026 | 29.60 | 29.70 | 29.36 | 29.51 | -0.03 | -0.10% | 125,700 |
| Aug 27, 2026 | 29.50 | 29.54 | 29.34 | 29.54 | +0.11 | +0.37% | 174,500 |
| Aug 26, 2026 | 29.48 | 29.56 | 29.40 | 29.43 | +0.05 | +0.17% | 121,200 |
| Aug 25, 2026 | 29.23 | 29.45 | 29.23 | 29.38 | +0.19 | +0.65% | 105,500 |
| Aug 24, 2026 | 29.21 | 29.27 | 29.09 | 29.19 | -0.18 | -0.61% | 140,800 |
| Aug 21, 2026 | 29.37 | 29.46 | 29.28 | 29.37 | +0.34 | +1.17% | 171,700 |
| Aug 20, 2026 | 28.90 | 29.13 | 28.90 | 29.03 | -0.09 | -0.31% | 120,300 |
| Aug 19, 2026 | 29.14 | 29.20 | 29.02 | 29.12 | +0.34 | +1.18% | 96,100 |
| Aug 18, 2026 | 28.87 | 28.91 | 28.66 | 28.78 | -0.26 | -0.90% | 134,400 |
| Aug 17, 2026 | 29.09 | 29.17 | 29.03 | 29.04 | +0.06 | +0.21% | 178,800 |
| Aug 14, 2026 | 28.97 | 29.04 | 28.91 | 28.98 | -0.06 | -0.21% | 93,400 |
65 days, newest first. Daily bars as drawn on the PXH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.