Financial News
Invesco FTSE RAFI US Idx ETF (TSX: PXU-F )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2017 | 36.97 | 36.97 | 36.97 | 207 | +0.15(+0.41%) | |
| Sep 27, 2017 | 36.82 | 36.82 | 36.82 | 36.82 | 566 | -0.14(-0.38%) |
| Sep 26, 2017 | 36.96 | 36.96 | 36.96 | 36.96 | 4,654 | +0.06(+0.16%) |
| Sep 25, 2017 | 36.89 | 36.90 | 36.89 | 36.90 | 364 | +0.07(+0.19%) |
| Sep 22, 2017 | 36.80 | 36.84 | 36.80 | 36.83 | 2,572 | -0.01(-0.03%) |
| Sep 20, 2017 | 36.84 | 36.84 | 36.84 | 0 | +0.10(+0.27%) | |
| Sep 18, 2017 | 36.74 | 36.74 | 36.74 | 142 | +0.37(+1.02%) | |
| Sep 11, 2017 | 36.37 | 36.37 | 36.37 | 0 | +0.38(+1.06%) | |
| Sep 08, 2017 | 35.99 | 35.99 | 35.99 | 35.99 | 164 | +0.01(+0.03%) |
| Sep 07, 2017 | 35.98 | 35.98 | 35.98 | 35.98 | 178 | -0.08(-0.22%) |
| Sep 06, 2017 | 36.06 | 36.06 | 36.06 | 36.06 | 2,575 | +0.10(+0.28%) |
| Sep 05, 2017 | 36.07 | 36.07 | 35.90 | 35.96 | 9,527 | -0.20(-0.55%) |
| Aug 31, 2017 | 36.16 | 36.16 | 36.16 | 0 | +0.20(+0.56%) | |
| Aug 30, 2017 | 35.92 | 35.96 | 35.92 | 35.96 | 650 | +0.03(+0.08%) |
| Aug 25, 2017 | 35.93 | 35.93 | 35.93 | 32 | -0.22(-0.61%) | |
| Aug 15, 2017 | 36.15 | 36.15 | 36.15 | 123 | +0.14(+0.39%) | |
| Aug 14, 2017 | 36.01 | 36.01 | 36.01 | 36.01 | 399 | +0.01(+0.03%) |
| Aug 10, 2017 | 36.00 | 36.00 | 36.00 | 100 | -0.38(-1.04%) | |
| Aug 04, 2017 | 36.38 | 36.38 | 36.38 | 78 | -0.01(-0.03%) | |
| Aug 02, 2017 | 36.39 | 36.39 | 36.39 | 0 | -0.03(-0.08%) | |
| Aug 01, 2017 | 36.35 | 36.42 | 36.35 | 36.42 | 13,850 | +0.02(+0.05%) |
| Jul 31, 2017 | 36.30 | 36.40 | 36.30 | 36.40 | 2,892 | +0.12(+0.33%) |
| Jul 28, 2017 | 36.28 | 36.28 | 36.28 | 36.28 | 600 | -0.05(-0.14%) |
| Jul 26, 2017 | 36.33 | 36.33 | 36.33 | 0 | -0.03(-0.08%) | |
| Jul 25, 2017 | 36.36 | 36.36 | 36.36 | 36.36 | 5,069 | +0.16(+0.44%) |
| Jul 24, 2017 | 36.20 | 36.20 | 36.20 | 36.20 | 300 | -0.13(-0.36%) |
| Jul 20, 2017 | 36.33 | 36.33 | 36.33 | 31 | +0.13(+0.36%) | |
| Jul 19, 2017 | 36.20 | 36.20 | 36.20 | 36.20 | 10,629 | +0.14(+0.39%) |
| Jul 18, 2017 | 36.06 | 36.06 | 36.06 | 36.06 | 167 | -0.08(-0.22%) |
| Jul 14, 2017 | 36.14 | 36.14 | 36.14 | 195 | +0.23(+0.64%) | |
| Jul 13, 2017 | 35.91 | 35.91 | 35.91 | 35.91 | 1,530 | -0.21(-0.58%) |
| Jul 04, 2017 | 36.12 | 36.12 | 36.12 | 173 | +0.23(+0.64%) |
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.
