Financial News
Invesco FTSE RAFI US Idx ETF (TSX: PXU-F )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
