Financial News
Invesco FTSE RAFI US Idx ETF (TSX: PXU-F )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2021 | 52.71 | 52.71 | 52.71 | 0 | -1.16(-2.15%) | |
| Nov 29, 2021 | 54.19 | 54.19 | 53.87 | 53.87 | 3,339 | +0.31(+0.58%) |
| Nov 26, 2021 | 53.56 | 53.56 | 53.56 | 53.56 | 260 | -1.39(-2.53%) |
| Nov 23, 2021 | 54.95 | 54.95 | 54.95 | 0 | +0.43(+0.79%) | |
| Nov 19, 2021 | 54.52 | 54.52 | 54.52 | 0 | -0.41(-0.75%) | |
| Nov 18, 2021 | 54.71 | 54.93 | 54.71 | 54.93 | 500 | +0.01(+0.02%) |
| Nov 17, 2021 | 54.96 | 54.96 | 54.92 | 54.92 | 635 | -0.31(-0.56%) |
| Nov 16, 2021 | 55.26 | 55.26 | 55.23 | 55.23 | 765 | -0.02(-0.04%) |
| Nov 15, 2021 | 55.30 | 55.30 | 55.25 | 55.25 | 350 | +0.11(+0.20%) |
| Nov 12, 2021 | 55.14 | 55.14 | 55.14 | 55.14 | 210 | +0.03(+0.05%) |
| Nov 09, 2021 | 55.03 | 55.11 | 55.03 | 55.11 | 296 | -0.29(-0.52%) |
| Nov 08, 2021 | 55.40 | 55.40 | 55.40 | 55.40 | 1,300 | +0.85(+1.56%) |
| Nov 04, 2021 | 54.55 | 54.55 | 54.55 | 82 | -0.33(-0.60%) | |
| Nov 03, 2021 | 54.88 | 54.88 | 54.88 | 54.88 | 100 | +0.41(+0.75%) |
| Nov 02, 2021 | 54.19 | 54.47 | 54.19 | 54.47 | 1,525 | +0.34(+0.63%) |
| Nov 01, 2021 | 54.13 | 54.13 | 54.13 | 54.13 | 300 | +0.30(+0.56%) |
| Oct 29, 2021 | 53.83 | 53.83 | 53.83 | 53.83 | 100 | -0.07(-0.13%) |
| Oct 28, 2021 | 53.90 | 53.90 | 53.90 | 53.90 | 100 | -0.30(-0.55%) |
| Oct 26, 2021 | 54.31 | 54.31 | 54.20 | 54.20 | 8,800 | -0.03(-0.06%) |
| Oct 25, 2021 | 54.13 | 54.23 | 54.13 | 54.23 | 2,917 | +0.14(+0.26%) |
| Oct 22, 2021 | 54.09 | 54.09 | 54.09 | 54.09 | 1,560 | +0.21(+0.39%) |
| Oct 21, 2021 | 53.88 | 53.88 | 53.88 | 53.88 | 130 | -0.17(-0.31%) |
| Oct 20, 2021 | 54.04 | 54.05 | 54.04 | 54.05 | 1,800 | +0.49(+0.91%) |
| Oct 19, 2021 | 53.56 | 53.56 | 53.56 | 53.56 | 114 | +0.29(+0.54%) |
| Oct 18, 2021 | 53.27 | 53.27 | 53.27 | 53.27 | 287 | -0.08(-0.15%) |
| Oct 15, 2021 | 53.49 | 53.49 | 53.35 | 53.35 | 340 | +1.42(+2.73%) |
| Oct 13, 2021 | 51.93 | 51.93 | 51.93 | 0 | -0.30(-0.57%) | |
| Oct 12, 2021 | 52.17 | 52.32 | 52.17 | 52.23 | 2,589 | -0.54(-1.02%) |
| Oct 08, 2021 | 52.77 | 52.77 | 52.77 | 0 | +0.13(+0.25%) | |
| Oct 07, 2021 | 52.64 | 52.64 | 52.64 | 52.64 | 116 | +1.13(+2.19%) |
| Oct 06, 2021 | 51.63 | 51.63 | 51.51 | 51.51 | 363 | -0.57(-1.09%) |
| Oct 04, 2021 | 52.08 | 52.08 | 52.08 | 44 | -0.08(-0.15%) | |
| Sep 29, 2021 | 52.16 | 52.16 | 52.16 | 0 | -0.06(-0.11%) | |
| Sep 28, 2021 | 52.22 | 52.22 | 52.22 | 52.22 | 115 | -0.80(-1.51%) |
| Sep 27, 2021 | 53.02 | 53.02 | 53.02 | 53.02 | 200 | +0.61(+1.16%) |
| Sep 24, 2021 | 52.41 | 52.41 | 52.41 | 52.41 | 1,500 | +0.61(+1.18%) |
| Sep 22, 2021 | 51.80 | 51.80 | 51.80 | 0 | -0.30(-0.58%) | |
| Sep 17, 2021 | 52.10 | 52.10 | 52.10 | 0 | -0.50(-0.95%) | |
| Sep 13, 2021 | 52.60 | 52.60 | 52.60 | 30 | -0.18(-0.34%) | |
| Sep 08, 2021 | 52.78 | 52.78 | 52.78 | 0 | -0.26(-0.49%) |
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.
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.
