STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.94

+0.37

(+0.74%)

As of 10:26AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	49.80	50.06	49.84	49.94	49.94	4,243
May 03, 2024	-	-	-	-	-	-
May 02, 2024	49.00	49.34	48.84	49.31	49.31	22,400
May 01, 2024	48.58	49.10	48.29	48.42	48.42	109,800
Apr 30, 2024	49.04	49.04	48.50	48.50	48.50	14,900
Apr 29, 2024	49.17	49.38	49.09	49.20	49.20	23,100
Apr 26, 2024	48.86	49.12	48.73	48.97	48.97	40,100
Apr 25, 2024	48.29	48.78	48.14	48.70	48.70	85,800
Apr 24, 2024	48.86	48.92	48.56	48.75	48.75	15,700
Apr 23, 2024	48.63	48.95	48.61	48.90	48.90	23,000
Apr 22, 2024	48.27	48.71	48.19	48.57	48.57	18,300
Apr 19, 2024	47.91	48.16	47.85	48.00	48.00	36,500
Apr 18, 2024	47.93	48.15	47.70	47.88	47.88	39,300
Apr 17, 2024	47.97	48.01	47.62	47.87	47.87	47,100
Apr 16, 2024	47.89	47.89	47.54	47.68	47.68	136,000
Apr 15, 2024	49.04	49.06	48.29	48.32	48.32	133,600
Apr 12, 2024	48.95	48.98	48.39	48.46	48.46	43,700
Apr 11, 2024	49.34	49.40	48.70	49.17	49.17	78,000
Apr 10, 2024	49.15	49.36	48.90	49.11	49.11	55,400
Apr 09, 2024	50.02	50.02	49.65	49.87	49.87	33,800
Apr 08, 2024	49.80	49.95	49.67	49.83	49.83	63,300
Apr 05, 2024	49.32	49.70	49.30	49.48	49.48	407,600
Apr 04, 2024	50.04	50.11	49.35	49.42	49.42	94,900
Apr 03, 2024	49.29	49.80	49.29	49.62	49.62	23,200
Apr 02, 2024	49.20	49.37	49.09	49.26	49.26	61,700
Apr 01, 2024	49.56	49.82	49.29	49.38	49.38	38,000
Mar 28, 2024	49.60	49.82	49.60	49.65	49.65	79,100
Mar 27, 2024	49.50	49.83	49.43	49.71	49.71	29,000
Mar 26, 2024	49.54	49.61	49.36	49.40	49.40	48,900
Mar 25, 2024	49.25	49.49	49.25	49.27	49.27	55,200
Mar 22, 2024	49.61	49.61	49.29	49.32	49.32	55,000
Mar 21, 2024	49.51	49.76	49.39	49.50	49.50	100,100
Mar 20, 2024	48.92	49.52	48.82	49.51	49.51	77,700
Mar 19, 2024	48.81	49.10	48.74	48.95	48.95	75,400
Mar 18, 2024	48.99	48.99	48.62	48.76	48.76	85,700
Mar 18, 2024	0.372 Dividend
Mar 15, 2024	49.19	49.33	49.01	49.22	48.85	131,700
Mar 14, 2024	49.33	49.33	48.79	48.97	48.60	1,020,300
Mar 13, 2024	49.22	49.46	49.22	49.26	48.89	30,500
Mar 12, 2024	49.03	49.40	48.84	49.20	48.83	40,200
Mar 11, 2024	48.81	49.05	48.63	48.86	48.49	49,800
Mar 08, 2024	49.41	49.47	49.06	49.21	48.84	31,700
Mar 07, 2024	48.99	49.26	48.99	49.22	48.85	243,100
Mar 06, 2024	48.74	48.87	48.61	48.76	48.39	49,700
Mar 05, 2024	48.19	48.47	48.07	48.21	47.85	27,800
Mar 04, 2024	48.15	48.40	48.14	48.20	47.84	40,200
Mar 01, 2024	48.04	48.45	47.97	48.26	47.90	117,000
Feb 29, 2024	48.03	48.04	47.71	47.89	47.53	36,400
Feb 28, 2024	47.78	47.87	47.66	47.68	47.32	34,700
Feb 27, 2024	47.86	47.99	47.76	47.94	47.58	44,100
Feb 26, 2024	47.91	48.02	47.72	47.77	47.41	40,800
Feb 23, 2024	47.93	48.09	47.89	48.02	47.66	43,000
Feb 22, 2024	47.75	47.94	47.67	47.93	47.57	39,300
Feb 21, 2024	47.29	47.62	47.27	47.46	47.10	58,100
Feb 20, 2024	47.57	47.64	47.28	47.39	47.03	93,100
Feb 16, 2024	47.14	47.41	47.11	47.11	46.75	44,000
Feb 15, 2024	46.69	47.18	46.69	47.08	46.72	36,400
Feb 14, 2024	46.40	46.63	46.36	46.54	46.19	30,800
Feb 13, 2024	46.42	46.48	45.89	46.10	45.75	70,200
Feb 12, 2024	46.63	47.04	46.63	46.91	46.56	62,400
Feb 09, 2024	46.50	46.74	46.38	46.63	46.28	20,000
Feb 08, 2024	46.57	46.63	46.37	46.57	46.22	23,300
Feb 07, 2024	46.75	46.81	46.55	46.72	46.37	44,400
Feb 06, 2024	46.45	46.75	46.45	46.75	46.40	39,100
Feb 05, 2024	46.45	46.61	46.24	46.44	46.09	34,300
Feb 02, 2024	46.86	46.93	46.67	46.78	46.43	38,100
Feb 01, 2024	46.86	47.19	46.69	47.09	46.73	29,800
Jan 31, 2024	47.18	47.31	46.69	46.69	46.34	88,700
Jan 30, 2024	46.86	47.03	46.78	46.98	46.62	134,600
Jan 29, 2024	46.74	47.04	46.63	46.96	46.61	76,700
Jan 26, 2024	46.78	46.85	46.66	46.74	46.39	31,100
Jan 25, 2024	46.66	46.75	46.40	46.61	46.26	53,900
Jan 24, 2024	46.82	46.83	46.51	46.51	46.16	58,200
Jan 23, 2024	46.17	46.33	46.05	46.24	45.89	70,400
Jan 22, 2024	46.31	46.49	46.24	46.33	45.98	50,700
Jan 19, 2024	45.97	46.21	45.80	46.19	45.84	41,300
Jan 18, 2024	45.92	46.09	45.75	46.09	45.74	72,400
Jan 17, 2024	45.60	45.77	45.50	45.74	45.39	80,300
Jan 16, 2024	46.47	46.54	46.16	46.23	45.88	54,700
Jan 12, 2024	47.19	47.35	46.93	47.05	46.69	92,300
Jan 11, 2024	47.02	47.10	45.46	46.89	46.54	37,500
Jan 10, 2024	46.93	47.05	46.88	46.96	46.61	37,200
Jan 09, 2024	46.89	46.94	46.75	46.81	46.46	77,800
Jan 08, 2024	46.98	47.37	46.95	47.31	46.95	74,100
Jan 05, 2024	46.86	47.33	46.86	46.97	46.62	41,400
Jan 04, 2024	46.78	47.07	46.78	46.82	46.47	39,200
Jan 03, 2024	46.56	46.80	46.47	46.62	46.27	46,000
Jan 02, 2024	47.01	47.28	46.92	46.98	46.62	88,600
Dec 29, 2023	47.37	47.59	47.33	47.39	47.03	17,400
Dec 28, 2023	47.49	47.66	47.35	47.35	46.99	21,600
Dec 27, 2023	47.28	47.62	47.24	47.48	47.12	33,000
Dec 26, 2023	47.04	47.38	47.04	47.30	46.94	27,600
Dec 22, 2023	47.18	47.21	46.94	47.08	46.72	44,400
Dec 21, 2023	46.69	46.97	46.62	46.91	46.56	37,700
Dec 20, 2023	46.69	46.82	46.16	46.22	45.87	46,600
Dec 19, 2023	46.47	46.67	46.47	46.63	46.28	34,600
Dec 18, 2023	46.36	46.36	46.10	46.27	45.92	53,600
Dec 18, 2023	0.35 Dividend
Dec 15, 2023	46.72	46.79	46.42	46.53	45.83	29,300
Dec 14, 2023	46.82	47.15	46.79	47.03	46.32	51,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,133.89+186.48(+0.85%)

S&P 5005,158.95+31.16(+0.61%)

DOW38,821.67+145.99(+0.38%)

CAD/USD0.7326+0.0018(+0.24%)

CRUDE OIL78.69+0.58(+0.74%)

Bitcoin CAD87,244.04+14.40(+0.02%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)

S&P/TSX
22,133.89
+186.48(+0.85%)

S&P 500
5,158.95
+31.16(+0.61%)

DOW
38,821.67
+145.99(+0.38%)

CAD/USD
0.7326
+0.0018(+0.24%)

CRUDE OIL
78.69
+0.58(+0.74%)

Bitcoin CAD
87,244.04
+14.40(+0.02%)