PXH Historical Prices
Invesco RAFI Emerging Markets ETF · daily open, high, low, close & volume
Trading days
250
Period high
30.35
Period low
25.08
Period change
+6.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.83 | 27.97 | 27.74 | 27.91 | -0.96% | 113,998 |
| Nov 11, 2026 | 28.21 | 28.29 | 28.13 | 28.18 | +0.54% | 150,915 |
| Nov 10, 2026 | 28.11 | 28.17 | 27.91 | 28.03 | -1.06% | 264,137 |
| Nov 9, 2026 | 28.09 | 28.37 | 28.09 | 28.33 | +1.98% | 301,017 |
| Nov 6, 2026 | 27.77 | 28.02 | 27.73 | 27.78 | +0.94% | 199,899 |
| Nov 5, 2026 | 28.28 | 28.28 | 27.49 | 27.52 | -2.58% | 910,044 |
| Nov 4, 2026 | 28.16 | 28.41 | 28.16 | 28.25 | +1.73% | 217,090 |
| Nov 3, 2026 | 27.87 | 27.98 | 27.77 | 27.77 | -1.24% | 456,144 |
| Nov 2, 2026 | 28.30 | 28.38 | 28.04 | 28.12 | +0.21% | 268,549 |
| Oct 30, 2026 | 28.04 | 28.21 | 27.86 | 28.06 | -0.64% | 303,883 |
| Oct 29, 2026 | 28.20 | 28.30 | 28.11 | 28.24 | -0.35% | 157,306 |
| Oct 28, 2026 | 28.43 | 28.48 | 28.22 | 28.34 | -0.11% | 155,321 |
| Oct 27, 2026 | 28.29 | 28.49 | 28.29 | 28.37 | +0.39% | 202,116 |
| Oct 26, 2026 | 28.27 | 28.30 | 27.89 | 28.26 | -1.74% | 755,082 |
| Oct 23, 2026 | 28.66 | 28.78 | 28.61 | 28.76 | +0.07% | 71,836 |
| Oct 22, 2026 | 28.80 | 28.90 | 28.66 | 28.74 | -1.61% | 288,159 |
| Oct 21, 2026 | 29.36 | 29.36 | 29.16 | 29.21 | -0.24% | 172,987 |
| Oct 20, 2026 | 29.21 | 29.43 | 29.16 | 29.28 | +0.31% | 273,089 |
| Oct 19, 2026 | 29.34 | 29.40 | 29.18 | 29.19 | -0.48% | 107,080 |
| Oct 16, 2026 | 29.54 | 29.54 | 29.27 | 29.33 | -0.78% | 114,278 |
| Oct 15, 2026 | 29.43 | 29.61 | 29.32 | 29.56 | +0.14% | 119,448 |
| Oct 14, 2026 | 29.52 | 29.72 | 29.41 | 29.52 | -0.77% | 167,655 |
| Oct 13, 2026 | 29.69 | 29.79 | 29.64 | 29.75 | +0.30% | 301,554 |
| Oct 12, 2026 | 29.60 | 29.77 | 29.58 | 29.66 | +0.17% | 78,878 |
| Oct 9, 2026 | 29.54 | 29.68 | 29.51 | 29.61 | +1.23% | 114,270 |
| Oct 8, 2026 | 29.28 | 29.43 | 29.18 | 29.25 | -0.51% | 151,535 |
| Oct 7, 2026 | 29.40 | 29.51 | 29.31 | 29.40 | -0.91% | 164,962 |
| Oct 6, 2026 | 29.80 | 29.80 | 29.61 | 29.67 | -0.17% | 161,602 |
| Oct 5, 2026 | 29.62 | 29.82 | 29.57 | 29.72 | +2.17% | 217,026 |
| Oct 2, 2026 | 29.05 | 29.11 | 28.85 | 29.09 | +0.59% | 381,539 |
| Oct 1, 2026 | 29.00 | 29.11 | 28.76 | 28.92 | -0.52% | 627,906 |
| Sep 30, 2026 | 29.14 | 29.25 | 29.04 | 29.07 | -0.10% | 133,968 |
| Sep 29, 2026 | 29.12 | 29.14 | 28.93 | 29.10 | -0.31% | 228,413 |
| Sep 28, 2026 | 29.16 | 29.27 | 29.05 | 29.19 | -0.21% | 370,632 |
| Sep 25, 2026 | 29.32 | 29.36 | 29.14 | 29.25 | +0.10% | 228,092 |
| Sep 24, 2026 | 29.31 | 29.40 | 29.17 | 29.22 | -0.51% | 352,630 |
| Sep 23, 2026 | 29.63 | 29.63 | 29.30 | 29.37 | -1.34% | 199,368 |
| Sep 22, 2026 | 29.76 | 29.88 | 29.65 | 29.77 | -0.17% | 203,237 |
| Sep 21, 2026 | 29.71 | 29.85 | 29.61 | 29.82 | +0.37% | 92,225 |
| Sep 18, 2026 | 29.60 | 29.71 | 29.52 | 29.71 | +0.07% | 96,554 |
| Sep 17, 2026 | 29.65 | 29.80 | 29.55 | 29.69 | +1.43% | 173,528 |
| Sep 16, 2026 | 29.51 | 29.63 | 29.17 | 29.27 | -0.51% | 765,601 |
| Sep 15, 2026 | 29.55 | 29.55 | 29.39 | 29.42 | -0.71% | 305,196 |
| Sep 14, 2026 | 29.51 | 29.77 | 29.46 | 29.63 | -0.77% | 94,859 |
| Sep 11, 2026 | 30.02 | 30.02 | 29.82 | 29.86 | +0.50% | 202,582 |
| Sep 10, 2026 | 29.83 | 29.90 | 29.68 | 29.71 | -0.93% | 367,504 |
| Sep 9, 2026 | 30.16 | 30.21 | 29.99 | 29.99 | -0.46% | 128,912 |
| Sep 8, 2026 | 30.17 | 30.23 | 30.09 | 30.13 | -0.56% | 145,526 |
| Sep 4, 2026 | 30.12 | 30.35 | 30.10 | 30.30 | +0.87% | 168,986 |
| Sep 3, 2026 | 29.98 | 30.05 | 29.89 | 30.04 | +0.20% | 233,061 |
| Sep 2, 2026 | 29.85 | 30.00 | 29.73 | 29.98 | +1.28% | 561,904 |
| Aug 31, 2026 | 29.67 | 29.76 | 29.53 | 29.60 | +0.30% | 102,227 |
| Aug 28, 2026 | 29.60 | 29.70 | 29.36 | 29.51 | -0.10% | 125,713 |
| Aug 27, 2026 | 29.50 | 29.54 | 29.34 | 29.54 | +0.37% | 174,456 |
| Aug 26, 2026 | 29.48 | 29.56 | 29.39 | 29.43 | +0.17% | 121,194 |
| Aug 25, 2026 | 29.23 | 29.45 | 29.23 | 29.38 | +0.65% | 105,474 |
| Aug 24, 2026 | 29.21 | 29.27 | 29.09 | 29.19 | -0.61% | 140,861 |
| Aug 21, 2026 | 29.37 | 29.46 | 29.28 | 29.37 | +1.17% | 171,682 |
| Aug 20, 2026 | 28.90 | 29.13 | 28.90 | 29.03 | -0.31% | 120,263 |
| Aug 19, 2026 | 29.14 | 29.20 | 29.02 | 29.12 | +1.18% | 96,162 |
| Aug 18, 2026 | 28.87 | 28.91 | 28.66 | 28.78 | -0.90% | 134,356 |
| Aug 17, 2026 | 29.09 | 29.16 | 29.03 | 29.04 | +0.21% | 178,819 |
| Aug 14, 2026 | 28.97 | 29.04 | 28.93 | 28.98 | -0.19% | 92,742 |
| Aug 13, 2026 | 29.13 | 29.13 | 29.00 | 29.04 | -0.50% | 124,438 |
| Aug 12, 2026 | 29.22 | 29.23 | 29.12 | 29.18 | +0.24% | 150,306 |
| Aug 11, 2026 | 29.26 | 29.26 | 29.02 | 29.11 | -0.92% | 171,316 |
| Aug 10, 2026 | 29.29 | 29.38 | 29.21 | 29.38 | +0.27% | 184,047 |
| Aug 7, 2026 | 29.33 | 29.38 | 29.19 | 29.30 | +0.51% | 75,883 |
| Aug 6, 2026 | 29.07 | 29.27 | 29.07 | 29.15 | -0.17% | 114,380 |
| Aug 5, 2026 | 29.41 | 29.41 | 29.14 | 29.20 | -0.58% | 100,681 |
| Aug 4, 2026 | 29.13 | 29.44 | 29.08 | 29.37 | +1.07% | 307,584 |
| Aug 3, 2026 | 28.94 | 29.07 | 28.88 | 29.06 | +0.21% | 164,765 |
| Jul 31, 2026 | 28.91 | 29.01 | 28.72 | 29.00 | +0.97% | 194,706 |
| Jul 30, 2026 | 28.44 | 28.80 | 28.42 | 28.72 | +1.84% | 99,418 |
| Jul 29, 2026 | 28.29 | 28.58 | 28.09 | 28.20 | -0.63% | 322,389 |
| Jul 28, 2026 | 28.24 | 28.48 | 28.14 | 28.38 | -0.42% | 109,372 |
| Jul 27, 2026 | 28.60 | 28.60 | 28.29 | 28.50 | +0.53% | 366,063 |
| Jul 24, 2026 | 28.38 | 28.55 | 28.30 | 28.35 | -0.28% | 206,609 |
| Jul 23, 2026 | 28.57 | 28.65 | 28.32 | 28.43 | -0.94% | 151,901 |
| Jul 22, 2026 | 28.55 | 28.72 | 28.55 | 28.70 | +0.74% | 152,649 |
| Jul 21, 2026 | 28.55 | 28.55 | 28.38 | 28.49 | +1.20% | 132,164 |
| Jul 20, 2026 | 28.37 | 28.41 | 28.15 | 28.15 | +0.21% | 224,027 |
| Jul 17, 2026 | 27.92 | 28.15 | 27.92 | 28.09 | -0.67% | 207,126 |
| Jul 16, 2026 | 28.33 | 28.45 | 28.26 | 28.28 | -0.81% | 110,495 |
| Jul 15, 2026 | 28.42 | 28.64 | 28.31 | 28.51 | +0.74% | 126,848 |
| Jul 14, 2026 | 28.33 | 28.48 | 28.26 | 28.30 | +0.60% | 188,890 |
| Jul 13, 2026 | 28.35 | 28.41 | 28.10 | 28.13 | -1.30% | 132,215 |
| Jul 10, 2026 | 28.23 | 28.53 | 28.23 | 28.50 | +1.17% | 206,491 |
| Jul 9, 2026 | 28.07 | 28.24 | 28.07 | 28.17 | +0.32% | 322,225 |
| Jul 8, 2026 | 27.98 | 28.11 | 27.81 | 28.08 | +1.45% | 912,701 |
| Jul 7, 2026 | 27.83 | 27.96 | 27.60 | 27.68 | -1.49% | 185,773 |
| Jul 6, 2026 | 28.00 | 28.16 | 28.00 | 28.10 | +1.55% | 719,900 |
| Jul 2, 2026 | 27.90 | 28.05 | 27.45 | 27.67 | +0.07% | 154,300 |
| Jul 1, 2026 | 27.54 | 27.88 | 27.54 | 27.65 | -0.82% | 219,412 |
| Jun 30, 2026 | 27.79 | 27.96 | 27.77 | 27.88 | +0.40% | 174,075 |
| Jun 29, 2026 | 27.73 | 27.85 | 27.50 | 27.77 | +0.65% | 349,222 |
| Jun 26, 2026 | 27.38 | 27.73 | 27.35 | 27.59 | -0.43% | 348,481 |
| Jun 25, 2026 | 28.01 | 28.01 | 27.64 | 27.71 | -0.47% | 490,825 |
| Jun 24, 2026 | 27.89 | 27.98 | 27.75 | 27.84 | -1.07% | 273,546 |
| Jun 23, 2026 | 28.12 | 28.29 | 28.07 | 28.14 | -2.63% | 599,413 |
| Jun 22, 2026 | 28.92 | 29.00 | 28.80 | 28.90 | -0.55% | 115,958 |
| Jun 18, 2026 | 29.06 | 29.09 | 28.97 | 29.06 | +0.83% | 133,666 |
| Jun 17, 2026 | 29.24 | 29.31 | 28.77 | 28.82 | -0.93% | 201,672 |
| Jun 16, 2026 | 29.27 | 29.38 | 29.05 | 29.09 | -1.05% | 168,624 |
| Jun 15, 2026 | 29.59 | 29.66 | 29.38 | 29.40 | +1.41% | 97,051 |
| Jun 12, 2026 | 28.95 | 29.08 | 28.87 | 28.99 | +0.66% | 122,052 |
| Jun 11, 2026 | 28.19 | 28.93 | 28.19 | 28.80 | +2.35% | 134,333 |
| Jun 10, 2026 | 28.31 | 28.52 | 28.12 | 28.14 | -1.09% | 219,623 |
| Jun 9, 2026 | 28.79 | 28.96 | 28.07 | 28.45 | +0.21% | 238,128 |
| Jun 8, 2026 | 28.54 | 28.67 | 28.38 | 28.39 | +0.21% | 189,054 |
| Jun 5, 2026 | 29.00 | 29.04 | 28.24 | 28.33 | -3.57% | 763,996 |
| Jun 4, 2026 | 29.40 | 29.46 | 29.26 | 29.38 | -0.34% | 88,207 |
| Jun 3, 2026 | 29.77 | 29.81 | 29.47 | 29.48 | -1.63% | 212,046 |
| Jun 2, 2026 | 29.87 | 30.11 | 29.79 | 29.97 | +1.80% | 248,793 |
| Jun 1, 2026 | 29.29 | 29.57 | 29.24 | 29.44 | +1.27% | 207,253 |
| May 29, 2026 | 29.18 | 29.29 | 29.07 | 29.07 | +0.03% | 588,697 |
| May 28, 2026 | 28.86 | 29.14 | 28.75 | 29.06 | -0.14% | 237,450 |
| May 27, 2026 | 29.23 | 29.34 | 29.04 | 29.10 | -0.31% | 187,889 |
| May 26, 2026 | 29.07 | 29.26 | 29.03 | 29.19 | +1.88% | 133,897 |
| May 22, 2026 | 28.63 | 28.81 | 28.57 | 28.65 | +0.16% | 199,230 |
| May 21, 2026 | 28.42 | 28.76 | 28.32 | 28.61 | -0.02% | 211,840 |
| May 20, 2026 | 28.40 | 28.66 | 28.35 | 28.61 | +0.88% | 103,647 |
| May 19, 2026 | 28.21 | 28.48 | 28.18 | 28.36 | -0.84% | 153,853 |
| May 18, 2026 | 28.68 | 28.68 | 28.38 | 28.60 | +0.35% | 144,403 |
| May 15, 2026 | 28.55 | 28.61 | 28.36 | 28.50 | -2.40% | 335,522 |
| May 14, 2026 | 29.15 | 29.26 | 28.91 | 29.20 | -0.41% | 268,860 |
| May 13, 2026 | 29.01 | 29.46 | 29.01 | 29.32 | +0.89% | 198,026 |
| May 12, 2026 | 29.14 | 29.16 | 28.82 | 29.06 | -1.36% | 156,531 |
| May 11, 2026 | 29.46 | 29.50 | 29.38 | 29.46 | +0.37% | 146,970 |
| May 8, 2026 | 29.32 | 29.49 | 29.28 | 29.35 | +0.58% | 208,038 |
| May 7, 2026 | 29.52 | 29.58 | 29.07 | 29.18 | -0.98% | 97,996 |
| May 6, 2026 | 29.30 | 29.52 | 29.20 | 29.47 | +2.04% | 1,171,743 |
| May 5, 2026 | 28.81 | 29.00 | 28.77 | 28.88 | +1.27% | 132,879 |
| May 4, 2026 | 28.67 | 28.70 | 28.40 | 28.52 | -0.29% | 161,268 |
| May 1, 2026 | 28.62 | 28.80 | 28.59 | 28.60 | -0.42% | 87,802 |
| Apr 30, 2026 | 28.42 | 28.75 | 28.28 | 28.72 | +1.70% | 84,587 |
| Apr 29, 2026 | 28.49 | 28.49 | 28.09 | 28.24 | -0.41% | 256,083 |
| Apr 28, 2026 | 28.30 | 28.38 | 28.18 | 28.36 | -0.16% | 117,503 |
| Apr 27, 2026 | 28.50 | 28.53 | 28.35 | 28.40 | -0.66% | 102,630 |
| Apr 24, 2026 | 28.46 | 28.59 | 28.26 | 28.59 | +1.31% | 97,012 |
| Apr 23, 2026 | 28.40 | 28.43 | 28.01 | 28.22 | -1.23% | 142,338 |
| Apr 22, 2026 | 28.55 | 28.61 | 28.49 | 28.57 | +1.20% | 179,436 |
| Apr 21, 2026 | 28.63 | 28.63 | 28.23 | 28.23 | -1.47% | 200,367 |
| Apr 20, 2026 | 28.54 | 28.67 | 28.48 | 28.65 | -0.17% | 184,596 |
| Apr 17, 2026 | 28.65 | 28.86 | 28.63 | 28.70 | +0.91% | 281,095 |
| Apr 16, 2026 | 28.42 | 28.52 | 28.27 | 28.44 | +0.32% | 131,848 |
| Apr 15, 2026 | 28.33 | 28.41 | 28.22 | 28.35 | -0.11% | 167,084 |
| Apr 14, 2026 | 28.28 | 28.44 | 28.27 | 28.38 | +0.78% | 292,358 |
| Apr 13, 2026 | 27.79 | 28.16 | 27.70 | 28.16 | +1.08% | 822,339 |
| Apr 10, 2026 | 27.90 | 27.98 | 27.75 | 27.86 | +0.36% | 198,354 |
| Apr 9, 2026 | 27.53 | 27.80 | 27.49 | 27.76 | +0.29% | 162,994 |
| Apr 8, 2026 | 27.81 | 27.90 | 27.53 | 27.68 | +2.94% | 449,459 |
| Apr 7, 2026 | 26.81 | 26.89 | 26.56 | 26.89 | +0.11% | 272,738 |
| Apr 6, 2026 | 26.80 | 26.96 | 26.77 | 26.86 | +0.26% | 310,871 |
| Apr 2, 2026 | 26.49 | 26.88 | 26.46 | 26.79 | +0.00% | 439,520 |
| Apr 1, 2026 | 26.80 | 26.98 | 26.73 | 26.79 | -0.45% | 189,064 |
| Mar 31, 2026 | 26.45 | 26.91 | 26.27 | 26.91 | +2.87% | 236,334 |
| Mar 30, 2026 | 26.36 | 26.36 | 26.03 | 26.16 | +0.35% | 446,550 |
| Mar 27, 2026 | 26.23 | 26.27 | 26.00 | 26.07 | -0.42% | 423,088 |
| Mar 26, 2026 | 26.40 | 26.55 | 26.16 | 26.18 | -2.06% | 403,052 |
| Mar 25, 2026 | 26.65 | 26.81 | 26.60 | 26.73 | +1.98% | 158,195 |
| Mar 24, 2026 | 26.05 | 26.35 | 25.99 | 26.21 | -0.53% | 228,439 |
| Mar 23, 2026 | 26.16 | 26.60 | 26.15 | 26.35 | +1.58% | 421,039 |
| Mar 20, 2026 | 26.38 | 26.42 | 25.89 | 25.94 | -2.81% | 597,912 |
| Mar 19, 2026 | 26.35 | 26.81 | 26.26 | 26.69 | +0.04% | 266,903 |
| Mar 18, 2026 | 26.97 | 27.09 | 26.67 | 26.68 | -2.02% | 286,460 |
| Mar 17, 2026 | 27.36 | 27.38 | 27.19 | 27.23 | +0.33% | 525,633 |
| Mar 16, 2026 | 27.04 | 27.24 | 26.98 | 27.14 | +1.95% | 988,397 |
| Mar 13, 2026 | 27.01 | 27.08 | 26.58 | 26.62 | -0.71% | 298,547 |
| Mar 12, 2026 | 27.15 | 27.15 | 26.72 | 26.81 | -1.61% | 473,364 |
| Mar 11, 2026 | 27.17 | 27.36 | 27.12 | 27.25 | +0.11% | 409,684 |
| Mar 10, 2026 | 27.14 | 27.50 | 27.01 | 27.22 | +0.18% | 354,675 |
| Mar 9, 2026 | 26.65 | 27.21 | 26.45 | 27.17 | +1.57% | 710,725 |
| Mar 6, 2026 | 26.57 | 26.87 | 26.55 | 26.75 | -0.41% | 255,423 |
| Mar 5, 2026 | 26.99 | 27.06 | 26.60 | 26.86 | -1.65% | 387,083 |
| Mar 4, 2026 | 27.27 | 27.38 | 27.05 | 27.31 | +0.04% | 236,748 |
| Mar 3, 2026 | 27.17 | 27.36 | 26.67 | 27.30 | -3.16% | 786,831 |
| Mar 2, 2026 | 28.01 | 28.34 | 28.00 | 28.19 | -1.12% | 244,404 |
| Feb 27, 2026 | 28.50 | 28.59 | 28.42 | 28.51 | -0.31% | 392,111 |
| Feb 26, 2026 | 28.75 | 28.75 | 28.35 | 28.60 | -1.04% | 183,707 |
| Feb 25, 2026 | 28.94 | 28.98 | 28.74 | 28.90 | +0.70% | 151,015 |
| Feb 24, 2026 | 28.55 | 28.76 | 28.48 | 28.70 | +1.20% | 451,902 |
| Feb 23, 2026 | 28.54 | 28.62 | 28.28 | 28.36 | -0.67% | 147,495 |
| Feb 20, 2026 | 28.07 | 28.55 | 28.01 | 28.55 | +1.53% | 218,096 |
| Feb 19, 2026 | 28.10 | 28.12 | 27.94 | 28.12 | -0.21% | 140,517 |
| Feb 18, 2026 | 28.27 | 28.34 | 28.10 | 28.18 | +0.46% | 220,825 |
| Feb 17, 2026 | 27.97 | 28.11 | 27.75 | 28.05 | +0.00% | 240,232 |
| Feb 13, 2026 | 28.01 | 28.09 | 27.80 | 28.05 | -0.46% | 250,079 |
| Feb 12, 2026 | 28.69 | 28.69 | 28.05 | 28.18 | -1.33% | 361,249 |
| Feb 11, 2026 | 28.51 | 28.61 | 28.31 | 28.56 | +0.92% | 3,326,745 |
| Feb 10, 2026 | 28.29 | 28.35 | 28.19 | 28.30 | +0.32% | 439,412 |
| Feb 9, 2026 | 27.93 | 28.25 | 27.82 | 28.21 | +0.97% | 311,194 |
| Feb 6, 2026 | 27.69 | 27.97 | 27.67 | 27.94 | +2.12% | 355,577 |
| Feb 5, 2026 | 27.55 | 27.60 | 27.32 | 27.36 | -0.69% | 235,668 |
| Feb 4, 2026 | 27.87 | 27.87 | 27.42 | 27.55 | -0.36% | 614,478 |
| Feb 3, 2026 | 27.75 | 27.79 | 27.42 | 27.65 | +0.22% | 360,516 |
| Feb 2, 2026 | 27.41 | 27.65 | 27.34 | 27.59 | +0.00% | 149,463 |
| Jan 30, 2026 | 27.94 | 28.00 | 27.48 | 27.59 | -2.65% | 280,325 |
| Jan 29, 2026 | 28.55 | 28.59 | 27.98 | 28.34 | +0.07% | 383,057 |
| Jan 28, 2026 | 28.39 | 28.39 | 28.17 | 28.32 | +0.75% | 329,149 |
| Jan 27, 2026 | 27.95 | 28.15 | 27.90 | 28.11 | +1.63% | 311,755 |
| Jan 26, 2026 | 27.63 | 27.78 | 27.59 | 27.66 | +0.29% | 591,542 |
| Jan 23, 2026 | 27.38 | 27.59 | 27.29 | 27.58 | +0.58% | 402,841 |
| Jan 22, 2026 | 27.35 | 27.53 | 27.29 | 27.42 | +0.99% | 249,550 |
| Jan 21, 2026 | 26.99 | 27.20 | 26.97 | 27.15 | +1.34% | 301,418 |
| Jan 20, 2026 | 26.81 | 26.94 | 26.74 | 26.79 | -0.41% | 199,492 |
| Jan 16, 2026 | 27.00 | 27.00 | 26.79 | 26.90 | -0.81% | 192,311 |
| Jan 15, 2026 | 27.13 | 27.22 | 26.97 | 27.12 | +0.52% | 232,664 |
| Jan 14, 2026 | 26.88 | 26.99 | 26.84 | 26.98 | +0.71% | 264,690 |
| Jan 13, 2026 | 26.89 | 26.89 | 26.73 | 26.79 | -0.45% | 264,563 |
| Jan 12, 2026 | 26.59 | 26.94 | 26.59 | 26.91 | +1.59% | 161,956 |
| Jan 9, 2026 | 26.40 | 26.51 | 26.37 | 26.49 | +0.15% | 89,182 |
| Jan 8, 2026 | 26.32 | 26.46 | 26.26 | 26.45 | -0.06% | 232,090 |
| Jan 7, 2026 | 26.56 | 26.56 | 26.41 | 26.46 | -0.66% | 133,076 |
| Jan 6, 2026 | 26.67 | 26.74 | 26.60 | 26.64 | +0.49% | 362,397 |
| Jan 5, 2026 | 26.37 | 26.52 | 26.28 | 26.51 | +0.49% | 703,295 |
| Jan 2, 2026 | 26.24 | 26.38 | 26.15 | 26.38 | +2.21% | 210,676 |
| Dec 31, 2025 | 25.92 | 25.92 | 25.77 | 25.81 | -0.27% | 66,093 |
| Dec 30, 2025 | 25.94 | 25.94 | 25.86 | 25.88 | +0.54% | 101,974 |
| Dec 29, 2025 | 25.72 | 25.74 | 25.65 | 25.74 | -0.54% | 239,299 |
| Dec 26, 2025 | 25.80 | 25.88 | 25.75 | 25.88 | +0.54% | 94,117 |
| Dec 24, 2025 | 25.81 | 25.81 | 25.71 | 25.74 | -0.04% | 72,562 |
| Dec 23, 2025 | 25.60 | 25.75 | 25.59 | 25.75 | +0.55% | 215,812 |
| Dec 22, 2025 | 25.53 | 25.63 | 25.53 | 25.61 | -0.93% | 145,280 |
| Dec 19, 2025 | 25.81 | 25.95 | 25.81 | 25.85 | +0.56% | 151,304 |
| Dec 18, 2025 | 25.71 | 25.84 | 25.67 | 25.70 | +1.08% | 163,678 |
| Dec 17, 2025 | 25.71 | 25.71 | 25.43 | 25.43 | -0.55% | 209,169 |
| Dec 16, 2025 | 25.63 | 25.65 | 25.50 | 25.57 | -0.97% | 314,599 |
| Dec 15, 2025 | 25.98 | 25.98 | 25.80 | 25.82 | +0.06% | 306,823 |
| Dec 12, 2025 | 26.06 | 26.07 | 25.70 | 25.80 | -0.71% | 166,795 |
| Dec 11, 2025 | 25.84 | 26.02 | 25.80 | 25.99 | -0.08% | 402,255 |
| Dec 10, 2025 | 25.85 | 26.07 | 25.80 | 26.01 | +0.70% | 149,305 |
| Dec 9, 2025 | 25.75 | 25.84 | 25.69 | 25.83 | -0.39% | 136,470 |
| Dec 8, 2025 | 26.05 | 26.05 | 25.86 | 25.93 | -0.54% | 139,583 |
| Dec 5, 2025 | 26.24 | 26.34 | 26.04 | 26.07 | +0.15% | 121,180 |
| Dec 4, 2025 | 26.04 | 26.07 | 25.96 | 26.03 | +0.19% | 100,745 |
| Dec 3, 2025 | 25.90 | 25.99 | 25.89 | 25.98 | +0.00% | 182,114 |
| Dec 2, 2025 | 25.95 | 25.99 | 25.84 | 25.98 | +0.15% | 115,704 |
| Dec 1, 2025 | 25.89 | 26.02 | 25.88 | 25.94 | +0.08% | 129,206 |
| Nov 28, 2025 | 25.86 | 25.92 | 25.82 | 25.92 | +0.43% | 36,932 |
| Nov 26, 2025 | 25.80 | 25.88 | 25.72 | 25.81 | +0.41% | 153,870 |
| Nov 25, 2025 | 25.63 | 25.71 | 25.49 | 25.70 | +0.47% | 199,552 |
| Nov 24, 2025 | 25.46 | 25.60 | 25.43 | 25.59 | +0.83% | 126,610 |
| Nov 21, 2025 | 25.25 | 25.48 | 25.08 | 25.38 | -0.13% | 207,345 |
| Nov 20, 2025 | 25.91 | 25.96 | 25.40 | 25.41 | -0.99% | 482,075 |
| Nov 19, 2025 | 25.66 | 25.81 | 25.59 | 25.66 | -0.52% | 418,654 |
| Nov 18, 2025 | 25.65 | 25.86 | 25.60 | 25.80 | -0.21% | 253,178 |
| Nov 17, 2025 | 26.02 | 26.07 | 25.78 | 25.85 | -1.26% | 89,087 |
| Nov 14, 2025 | 26.11 | 26.36 | 26.09 | 26.18 | -0.19% | 230,037 |
| Nov 13, 2025 | 26.52 | 26.52 | 26.18 | 26.23 | -0.83% | 98,588 |
Daily open, high, low, close and volume for Invesco RAFI Emerging Markets ETF (PXH). Showing 250 trading days. Unadjusted prices.