Financial News
Invesco FTSE RAFI US Idx ETF (TSX: PXU-F )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Jun 12, 2023 | 51.10 | 0 | +0.53(+1.05%) | |||
| Jun 07, 2023 | 50.57 | 0 | +0.47(+0.94%) | |||
| Jun 06, 2023 | 50.10 | 50.10 | 50.10 | 50.10 | 2,000 | +0.64(+1.29%) |
| Jun 01, 2023 | 49.46 | 0 | +0.14(+0.28%) | |||
| May 30, 2023 | 49.32 | 0 | -0.76(-1.52%) | |||
| May 29, 2023 | 50.08 | 50.08 | 50.08 | 50.08 | 1,700 | +0.68(+1.38%) |
| May 26, 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 100 | -0.37(-0.74%) |
| May 19, 2023 | 49.77 | 0 | +0.21(+0.42%) | |||
| May 18, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 100 | -0.11(-0.22%) |
| May 17, 2023 | 49.73 | 49.73 | 49.67 | 49.67 | 1,200 | +0.61(+1.24%) |
| May 16, 2023 | 49.18 | 49.18 | 49.06 | 49.06 | 1,705 | -0.43(-0.87%) |
| May 15, 2023 | 49.49 | 49.49 | 49.49 | 49.49 | 100 | +0.23(+0.47%) |
| May 11, 2023 | 49.26 | 0 | +0.47(+0.96%) | |||
| May 04, 2023 | 48.79 | 0 | -1.67(-3.31%) |
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.
