Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Invesco FTSE RAFI Developed Markets exUS ETF | PXF | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
50,23 |
PXF Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 49,63 | 50,4408 | 49,32 | 49,95 | 52.841 | 0,60 | 1,21% |
1 Monat | 48,92 | 50,4408 | 47,54 | 48,74 | 52.665 | 1,31 | 2,68% |
3 Monate | 47,14 | 50,4408 | 47,11 | 48,92 | 80.680 | 3,09 | 6,55% |
6 Monate | 43,21 | 50,4408 | 42,975 | 47,67 | 68.308 | 7,02 | 16,25% |
1 Jahr | 45,35 | 50,4408 | 41,5016 | 45,69 | 73.264 | 4,88 | 10,76% |
3 Jahre | 49,37 | 50,4408 | 34,56 | 42,82 | 137.010 | 0,86 | 1,74% |
5 Jahre | 40,27 | 50,4408 | 26,10 | 39,01 | 165.641 | 9,96 | 24,73% |
PXF 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 50,23 | 0,38 | 0,76% | 49,98 | 50,4408 | 49,98 | 48.509 |
09 Mai 2024 | 49,85 | -0,08 | -0,16% | 49,71 | 50,0095 | 49,71 | 41.370 |
08 Mai 2024 | 49,93 | -0,06 | -0,12% | 50,04 | 50,16 | 49,87 | 29.701 |
07 Mai 2024 | 49,99 | 0,42 | 0,85% | 49,80 | 50,06 | 49,80 | 110.682 |
04 Mai 2024 | 49,57 | 0,26 | 0,53% | 49,63 | 49,63 | 49,32 | 33.942 |
03 Mai 2024 | 49,31 | 0,89 | 1,84% | 49,00 | 49,3428 | 48,8397 | 22.447 |
02 Mai 2024 | 48,42 | -0,08 | -0,16% | 48,58 | 49,0998 | 48,29 | 109.763 |
01 Mai 2024 | 48,50 | -0,70 | -1,42% | 49,04 | 49,04 | 48,50 | 14.850 |
30 Apr 2024 | 49,20 | 0,23 | 0,46% | 49,17 | 49,3804 | 49,09 | 23.036 |
27 Apr 2024 | 48,9729 | 0,27 | 0,56% | 48,86 | 49,121 | 48,73 | 40.072 |
26 Apr 2024 | 48,70 | -0,05 | -0,10% | 48,29 | 48,78 | 48,1351 | 85.750 |
25 Apr 2024 | 48,75 | -0,15 | -0,31% | 48,86 | 48,9183 | 48,56 | 15.714 |
24 Apr 2024 | 48,9001 | 0,33 | 0,68% | 48,63 | 48,95 | 48,61 | 22.968 |
23 Apr 2024 | 48,57 | 0,57 | 1,19% | 48,27 | 48,714 | 48,19 | 18.297 |
20 Apr 2024 | 48,00 | 0,12 | 0,25% | 47,91 | 48,1618 | 47,85 | 36.525 |
19 Apr 2024 | 47,88 | 0,01 | 0,02% | 47,93 | 48,15 | 47,70 | 39.312 |
18 Apr 2024 | 47,87 | 0,19 | 0,40% | 47,97 | 48,005 | 47,62 | 47.059 |
17 Apr 2024 | 47,68 | -0,64 | -1,32% | 47,89 | 47,89 | 47,54 | 136.006 |
16 Apr 2024 | 48,32 | -0,14 | -0,29% | 49,04 | 49,06 | 48,29 | 133.563 |
13 Apr 2024 | 48,46 | -0,71 | -1,44% | 48,92 | 48,98 | 48,39 | 43.740 |
12 Apr 2024 | 49,17 | 0,06 | 0,12% | 49,34 | 49,3987 | 48,696 | 78.047 |
11 Apr 2024 | 49,11 | -0,76 | -1,52% | 49,15 | 49,36 | 48,90 | 55.440 |