Invesco FTSE RAFI U.S. Index ETF (PXU-F.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 58.08 | 58.08 | 58.03 | 58.03 | 58.03 | 300 |
| May 01, 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| Apr 30, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Apr 29, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| Apr 26, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Apr 25, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Apr 24, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Apr 23, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Apr 22, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 100 |
| Apr 19, 2024 | 57.50 | 57.64 | 57.50 | 57.64 | 57.64 | 300 |
| Apr 18, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Apr 17, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 100 |
| Apr 16, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Apr 15, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 100 |
| Apr 12, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Apr 11, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 100 |
| Apr 10, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 100 |
| Apr 09, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Apr 08, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 600 |
| Apr 05, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 100 |
| Apr 04, 2024 | 59.93 | 59.93 | 59.28 | 59.28 | 59.28 | 600 |
| Apr 03, 2024 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| Apr 02, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 900 |
| Apr 01, 2024 | 60.19 | 60.24 | 60.19 | 60.24 | 60.24 | 100 |
| Mar 28, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| Mar 27, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| Mar 26, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| Mar 26, 2024 | 0.215 Dividend | |||||
| Mar 25, 2024 | 59.48 | 59.74 | 59.48 | 59.74 | 59.53 | 600 |
| Mar 22, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 59.82 | - |
| Mar 21, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.41 | - |
| Mar 20, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 58.90 | - |
| Mar 19, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.57 | - |
| Mar 18, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.67 | 100 |
| Mar 15, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.49 | - |
| Mar 14, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.32 | 100 |
| Mar 13, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.81 | - |
| Mar 12, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 58.82 | 100 |
| Mar 11, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.42 | - |
| Mar 08, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.57 | - |
| Mar 07, 2024 | 58.80 | 58.80 | 58.78 | 58.78 | 58.57 | 400 |
| Mar 06, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.05 | 100 |
| Mar 05, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.12 | - |
| Mar 04, 2024 | 58.41 | 58.41 | 58.32 | 58.32 | 58.11 | 300 |
| Mar 01, 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.05 | 300 |
| Feb 29, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.45 | - |
| Feb 28, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.53 | - |
| Feb 27, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.39 | - |
| Feb 26, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.67 | - |
| Feb 23, 2024 | 57.85 | 57.88 | 57.85 | 57.88 | 57.67 | 30,200 |
| Feb 22, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.50 | 100 |
| Feb 21, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.53 | 200 |
| Feb 20, 2024 | 56.69 | 56.97 | 56.69 | 56.83 | 56.63 | 400 |
| Feb 16, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.01 | - |
| Feb 15, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.01 | 100 |
| Feb 14, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.40 | - |
| Feb 13, 2024 | 55.90 | 56.02 | 55.90 | 56.02 | 55.82 | 200 |
| Feb 12, 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.53 | - |
| Feb 09, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.38 | - |
| Feb 08, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | - |
| Feb 07, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.44 | 300 |
| Feb 06, 2024 | 56.23 | 56.23 | 56.17 | 56.17 | 55.97 | 400 |
| Feb 05, 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.41 | - |
| Feb 02, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 55.97 | 1,900 |
| Feb 01, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.94 | 100 |
| Jan 31, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.34 | - |
| Jan 30, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.14 | - |
| Jan 29, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.19 | 100 |
| Jan 26, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 55.89 | 100 |
| Jan 25, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.34 | - |
| Jan 24, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.44 | - |
| Jan 23, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.25 | 200 |
| Jan 22, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.07 | - |
| Jan 19, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.84 | 3,000 |
| Jan 18, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.13 | 200 |
| Jan 17, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.03 | 600 |
| Jan 16, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.66 | 100 |
| Jan 15, 2024 | 55.23 | 55.23 | 55.11 | 55.11 | 54.91 | 100 |
| Jan 12, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.03 | 100 |
| Jan 11, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 54.92 | 100 |
| Jan 10, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.10 | 100 |
| Jan 09, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.28 | - |
| Jan 08, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 54.99 | 200 |
| Jan 05, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.81 | 100 |
| Jan 04, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.74 | - |
| Jan 03, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.14 | - |
| Jan 02, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.16 | - |
| Dec 29, 2023 | 55.55 | 55.55 | 55.55 | 55.55 | 55.35 | - |
| Dec 28, 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.20 | - |
| Dec 27, 2023 | 55.42 | 55.42 | 55.42 | 55.42 | 55.22 | 100 |
| Dec 27, 2023 | 0.221 Dividend | |||||
| Dec 22, 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 54.96 | 100 |
| Dec 21, 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 54.50 | 100 |
| Dec 20, 2023 | 55.56 | 55.56 | 55.51 | 55.51 | 55.09 | 600 |
| Dec 19, 2023 | 55.07 | 55.07 | 55.07 | 55.07 | 54.65 | - |
| Dec 18, 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.51 | - |
| Dec 15, 2023 | 54.85 | 54.93 | 54.85 | 54.93 | 54.51 | 100 |
| Dec 14, 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.09 | - |
| Dec 13, 2023 | 54.42 | 54.42 | 54.42 | 54.42 | 54.01 | 100 |
| Dec 12, 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.