Invesco FTSE RAFI US Fundamental Index ETF II Historical Data - PXS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Invesco FTSE RAFI US Fundamental Index ETF II (PXS)
Invesco FTSE RAFI US Fundamental Index ETF II (PXS) Historical

Invesco FTSE RAFI US Fundamental Index ETF II (PXS)

44.13

0.08

( 0.18% )

Updated: 11:24:38

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	44.05	-0.38	-0.86	44.06	44.06	43.97	700
1713994800	44.43	0.18	0.41	44.35	44.43	44.35	200
1713908400	44.25	0.23	0.52	44.29	44.29	44.23	3300
1713822000	44.02	0.22	0.50	44.09	44.09	43.99	1100
1713562800	43.8	0.15	0.34	43.8	43.8	43.8	0
1713476400	43.65	0.02	0.05	43.82	43.82	43.65	400
1713390000	43.63	-0.21	-0.48	43.63	43.63	43.63	25
1713303600	43.84	-0.13	-0.30	43.86	44	43.77	1900
1713217200	43.97	-0.25	-0.57	44.25	44.25	43.89	600
1712958000	44.22	-0.42	-0.94	44.31	44.31	44.22	300
1712871600	44.64	0.04	0.09	44.64	44.64	44.64	0
1712785200	44.6	-0.21	-0.47	44.49	44.6	44.49	600
1712698800	44.81	0.02	0.04	44.74	44.81	44.74	300
1712612400	44.79	-0.04	-0.09	44.91	44.91	44.79	300
1712353200	44.83	0.43	0.97	44.71	44.83	44.71	1600
1712266800	44.4	-0.4	-0.89	44.88	44.88	44.4	1600
1712180400	44.8	-0.03	-0.07	44.7	44.8	44.7	600
1712094000	44.83	-0.37	-0.82	44.81	44.83	44.81	500
1712007600	45.2	-0.08	-0.18	45.2	45.2	45.2	0
1711662000	45.28	0.15	0.33	45.22	45.3	45.22	300
1711575600	45.13	0.56	1.26	44.95	45.13	44.95	100
1711489200	44.57	-0.19	-0.42	44.55	44.57	44.55	252
1711402800	44.76	-0.16	-0.36	44.74	44.76	44.74	800
1711143600	44.92	0.03	0.07	44.92	44.92	44.89	350
1711057200	44.89	0.46	1.04	44.85	44.89	44.85	100
1710970800	44.43	0.14	0.32	44.4	44.43	44.4	200
1710884400	44.29	0.34	0.77	44.29	44.29	44.29	0
1710798000	43.95	0.1	0.23	43.98	43.98	43.95	2646
1710538800	43.85	-0.02	-0.05	43.85	43.85	43.85	140
1710452400	43.87	-0.03	-0.07	43.92	43.92	43.84	7800
1710366000	43.9	-0.09	-0.20	44.09	44.09	43.9	3925
1710279600	43.99	0.3	0.69	44	44.01	43.99	250
1710193200	43.69	-0.01	-0.02	43.69	43.69	43.69	84
1709937600	43.7	0.02	0.05	43.68	43.7	43.68	300
1709851200	43.68	0.12	0.28	43.68	43.68	43.68	0
1709764800	43.56	0	0.00	43.62	43.62	43.56	1535
1709678400	43.56	-0.18	-0.41	43.63	43.63	43.56	1900
1709592000	43.74	0.11	0.25	43.77	43.77	43.74	600
1709332800	43.63	0.18	0.41	43.55	43.63	43.55	200
1709246400	43.45	0.23	0.53	43.45	43.45	43.45	100
1709160000	43.22	0.08	0.19	43.22	43.22	43.22	100
1709073600	43.14	0.18	0.42	43.01	43.14	43.01	1400
1708987200	42.96	-0.19	-0.44	42.98	43.01	42.96	3015
1708728000	43.15	0.18	0.42	43.15	43.15	43.15	100
1708641600	42.97	0.43	1.01	42.76	42.97	42.76	900
1708555200	42.54	0.1	0.24	42.54	42.54	42.54	0
1708468800	42.44	-0.03	-0.07	42.44	42.44	42.44	0
1708123200	42.47	-0.11	-0.26	42.63	42.63	42.47	900
1708036800	42.58	0.25	0.59	42.58	42.58	42.58	32
1707950400	42.33	0.3	0.71	42.33	42.33	42.33	0
1707864000	42.03	-0.35	-0.83	42.13	42.13	41.84	900
1707777600	42.38	0.22	0.52	42.37	42.38	42.37	100
1707518400	42.16	0.11	0.26	42.16	42.16	42.16	100
1707432000	42.05	0.02	0.05	42.05	42.05	42.05	0
1707345600	42.03	0.14	0.33	42.07	42.07	42.03	100
1707259200	41.89	-0.09	-0.21	41.89	41.89	41.89	0
1707172800	41.98	-0.07	-0.17	41.93	42.04	41.93	233
1706913600	42.05	0.49	1.18	42.08	42.15	42.05	124000
1706827200	41.56	0.14	0.34	41.56	41.56	41.56	0
1706740800	41.42	-0.4	-0.96	41.63	41.63	41.42	6100
1706654400	41.82	0.1	0.24	41.83	41.83	41.82	100
1706568000	41.72	0.06	0.14	41.72	41.72	41.72	0
1706308800	41.66	-0.03	-0.07	41.66	41.66	41.66	84

Invesco FTSE RAFI US Fun...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions