MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PXH — Invesco RAFI Emerging Markets ETF
NYSE ArcaInvesco RAFI Emerging Markets ETF
$29.67
-0.05(-0.17%)
- O
- 29.80
- H
- 29.80
- L
- 29.61
- V
- 161.6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.67
Period Return+39.17%
Period High$30.35
Period Low$21.09
Avg Daily Volume241.3K
Total Trading Days365
PXH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.80 | $29.80 | $29.61 | $29.67 | $-0.05 | -0.17% | 161,598 | $29.68 | $29.61 $29.80 |
| Oct 5, 2026 | $29.62 | $29.82 | $29.57 | $29.72 | +$0.63 | +2.17% | 217,026 | $29.69 | $29.57 $29.82 |
| Oct 2, 2026 | $29.05 | $29.11 | $28.85 | $29.09 | +$0.17 | +0.59% | 381,539 | $28.96 | $28.85 $29.11 |
| Oct 1, 2026 | $29.00 | $29.11 | $28.76 | $28.92 | $-0.15 | -0.52% | 627,906 | $28.89 | $28.76 $29.11 |
| Sep 30, 2026 | $29.14 | $29.25 | $29.04 | $29.07 | $-0.03 | -0.10% | 133,968 | $29.12 | $29.04 $29.25 |
| Sep 29, 2026 | $29.12 | $29.14 | $28.93 | $29.10 | $-0.09 | -0.31% | 228,413 | $29.01 | $28.93 $29.14 |
| Sep 28, 2026 | $29.16 | $29.27 | $29.05 | $29.19 | $-0.06 | -0.21% | 370,632 | $29.16 | $29.05 $29.27 |
| Sep 25, 2026 | $29.32 | $29.36 | $29.14 | $29.25 | +$0.03 | +0.10% | 228,092 | $29.25 | $29.14 $29.36 |
| Sep 24, 2026 | $29.31 | $29.40 | $29.17 | $29.22 | $-0.15 | -0.51% | 352,630 | $29.28 | $29.17 $29.40 |
| Sep 23, 2026 | $29.63 | $29.63 | $29.31 | $29.37 | $-0.40 | -1.34% | 199,368 | $29.40 | $29.31 $29.63 |
| Sep 22, 2026 | $29.76 | $29.88 | $29.65 | $29.77 | $-0.05 | -0.17% | 203,237 | $29.76 | $29.65 $29.88 |
| Sep 21, 2026 | $29.71 | $29.85 | $29.61 | $29.82 | +$0.11 | +0.37% | 92,225 | $29.78 | $29.61 $29.85 |
| Sep 18, 2026 | $29.60 | $29.71 | $29.52 | $29.71 | +$0.02 | +0.07% | 96,554 | $29.63 | $29.52 $29.71 |
| Sep 17, 2026 | $29.65 | $29.80 | $29.55 | $29.69 | +$0.42 | +1.43% | 173,528 | $29.69 | $29.55 $29.80 |
| Sep 16, 2026 | $29.51 | $29.63 | $29.17 | $29.27 | $-0.15 | -0.51% | 765,601 | $29.47 | $29.17 $29.63 |
| Sep 15, 2026 | $29.55 | $29.55 | $29.39 | $29.42 | $-0.21 | -0.71% | 305,296 | $29.47 | $29.39 $29.55 |
| Sep 14, 2026 | $29.51 | $29.77 | $29.46 | $29.63 | $-0.23 | -0.77% | 94,859 | $29.64 | $29.46 $29.77 |
| Sep 11, 2026 | $30.02 | $30.02 | $29.82 | $29.86 | +$0.15 | +0.50% | 202,582 | $29.89 | $29.82 $30.02 |
| Sep 10, 2026 | $29.83 | $29.90 | $29.69 | $29.71 | $-0.28 | -0.93% | 367,714 | $29.77 | $29.69 $29.90 |
| Sep 9, 2026 | $30.16 | $30.21 | $29.99 | $29.99 | $-0.14 | -0.46% | 128,912 | $30.08 | $29.99 $30.21 |
| Sep 8, 2026 | $30.17 | $30.23 | $30.09 | $30.13 | $-0.17 | -0.56% | 145,528 | $30.18 | $30.09 $30.23 |
| Sep 4, 2026 | $30.12 | $30.35 | $30.10 | $30.30 | +$0.26 | +0.87% | 168,986 | $30.25 | $30.10 $30.35 |
| Sep 3, 2026 | $29.98 | $30.05 | $29.89 | $30.04 | +$0.06 | +0.20% | 233,211 | $29.98 | $29.89 $30.05 |
| Sep 2, 2026 | $29.85 | $30.00 | $29.73 | $29.98 | +$0.18 | +0.60% | 561,904 | $29.95 | $29.73 $30.00 |
| Sep 1, 2026 | $29.66 | $29.97 | $29.66 | $29.80 | +$0.20 | +0.68% | 194,005 | $29.86 | $29.66 $29.97 |
| Aug 31, 2026 | $29.67 | $29.76 | $29.53 | $29.60 | +$0.09 | +0.30% | 102,227 | $29.61 | $29.53 $29.76 |
| Aug 28, 2026 | $29.60 | $29.70 | $29.36 | $29.51 | $-0.03 | -0.10% | 125,713 | $29.47 | $29.36 $29.70 |
| Aug 27, 2026 | $29.50 | $29.54 | $29.34 | $29.54 | +$0.11 | +0.37% | 174,456 | $29.46 | $29.34 $29.54 |
| Aug 26, 2026 | $29.48 | $29.56 | $29.40 | $29.43 | +$0.05 | +0.17% | 121,194 | $29.43 | $29.40 $29.56 |
| Aug 25, 2026 | $29.23 | $29.45 | $29.23 | $29.38 | +$0.19 | +0.65% | 105,474 | $29.35 | $29.23 $29.45 |