Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco FTSE RAFI Global Plus ETF (TSX: PXG )

28.05 UNCHANGED
Last Price Updated: 12:30 PM EDT, Apr 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2020 20.68 20.68 20.68 0 +0.40(+1.97%)
Apr 28, 2020 20.47 20.47 20.28 20.28 1,300 +0.57(+2.89%)
Apr 24, 2020 19.71 19.71 19.71 0 -0.10(-0.50%)
Apr 22, 2020 19.81 19.81 19.81 19.81 300 +0.14(+0.71%)
Apr 20, 2020 19.67 19.67 19.67 19.67 500 -0.41(-2.04%)
Apr 17, 2020 19.90 20.08 19.88 20.08 3,200 +0.50(+2.55%)
Apr 16, 2020 19.58 19.58 19.58 19.58 6,200 -0.12(-0.61%)
Apr 15, 2020 19.70 19.70 19.70 19.70 307 -0.36(-1.79%)
Apr 14, 2020 20.07 20.07 20.06 20.06 740 +0.39(+1.98%)
Apr 13, 2020 19.89 19.89 19.65 19.67 8,000 -0.37(-1.85%)
Apr 09, 2020 20.04 20.04 20.04 0 +0.35(+1.78%)
Apr 07, 2020 19.69 19.69 19.69 0 +1.62(+8.97%)
Apr 03, 2020 18.07 18.07 18.07 0 -0.40(-2.17%)
Apr 02, 2020 18.46 18.47 18.46 18.47 4,100 -0.02(-0.11%)
Apr 01, 2020 18.46 18.49 18.25 18.49 1,700 -0.79(-4.10%)
Mar 31, 2020 19.28 19.28 19.28 19.28 300 +0.49(+2.61%)
Mar 30, 2020 18.73 18.83 18.72 18.79 1,500 +0.10(+0.54%)
Mar 27, 2020 18.69 18.69 18.69 18.69 100 -0.58(-3.01%)
Mar 26, 2020 18.90 19.27 18.90 19.27 4,304 +0.50(+2.66%)
Mar 25, 2020 18.58 18.96 18.58 18.77 9,900 +0.36(+1.96%)
Mar 24, 2020 18.10 18.41 17.97 18.41 6,600 +1.21(+7.03%)
Mar 23, 2020 17.20 17.20 17.20 17.20 2,100 -0.96(-5.29%)
Mar 20, 2020 17.91 18.16 17.91 18.16 1,950 +0.64(+3.65%)
Mar 18, 2020 17.52 17.52 17.52 0 -0.02(-0.11%)
Mar 17, 2020 17.55 17.65 17.54 17.54 2,538 -0.19(-1.07%)
Mar 16, 2020 17.61 17.73 17.61 17.73 3,775 -1.36(-7.12%)
Mar 13, 2020 19.09 19.09 19.09 19.09 800 +0.75(+4.09%)
Mar 12, 2020 18.48 18.62 18.34 18.34 1,349 -2.27(-11.01%)
Mar 11, 2020 20.61 20.61 20.61 20.61 1,300 +0.46(+2.28%)
Mar 09, 2020 20.15 20.15 20.15 0 -1.44(-6.67%)
Mar 06, 2020 21.59 21.59 21.59 21.59 500 -0.88(-3.92%)
Mar 05, 2020 22.45 22.47 22.45 22.47 2,220 +0.00(+0.00%)
Mar 04, 2020 22.47 22.47 22.47 22.47 900 +0.18(+0.81%)
Mar 03, 2020 22.55 22.57 22.29 22.29 2,400 +0.28(+1.27%)
Mar 02, 2020 22.01 22.01 22.01 22.01 2,430 +0.12(+0.55%)
Feb 28, 2020 21.77 21.89 21.77 21.89 2,515 -0.98(-4.29%)
Feb 27, 2020 22.73 22.87 22.65 22.87 5,300 -0.35(-1.51%)
Feb 25, 2020 23.22 23.22 23.22 23.22 100 -0.35(-1.48%)
Feb 24, 2020 23.75 23.75 23.57 23.57 200 -0.69(-2.84%)
Feb 21, 2020 24.38 24.38 24.26 24.26 1,474 -0.33(-1.34%)
Feb 18, 2020 24.59 24.59 24.59 0 -0.15(-0.61%)
Feb 14, 2020 24.74 24.74 24.74 0 +0.00(+0.00%)
Feb 06, 2020 24.74 24.74 24.74 0 +0.33(+1.35%)
Feb 05, 2020 24.41 24.41 24.41 60 +0.00(+0.00%)
Feb 04, 2020 24.41 24.41 24.41 24.41 800 +0.30(+1.24%)
Feb 03, 2020 24.11 24.11 24.11 24.11 1,200 -0.02(-0.08%)
Jan 31, 2020 24.13 24.13 24.13 24.13 1,500 +0.04(+0.17%)
Jan 30, 2020 24.09 24.09 24.09 24.09 115 +0.02(+0.08%)
Jan 27, 2020 24.07 24.07 24.07 0 -0.33(-1.35%)
Jan 24, 2020 24.51 24.51 24.40 24.40 1,200 -0.14(-0.57%)
Jan 23, 2020 24.64 24.64 24.54 24.54 1,600 -0.11(-0.45%)
Jan 22, 2020 24.65 24.65 24.65 24.65 100 +0.18(+0.74%)
Jan 21, 2020 24.47 24.47 24.47 24.47 100 -0.18(-0.73%)
Jan 20, 2020 24.66 24.66 24.64 24.65 1,100 +0.23(+0.94%)
Jan 15, 2020 24.42 24.42 24.42 0 +0.15(+0.62%)
Jan 13, 2020 24.27 24.27 24.27 0 +0.02(+0.08%)
Jan 08, 2020 24.25 24.25 24.25 0 +0.05(+0.21%)
Jan 07, 2020 24.20 24.20 24.20 80 +0.00(+0.00%)
Jan 03, 2020 24.20 24.20 24.20 0 +0.00(+0.00%)
Jan 02, 2020 24.20 24.20 24.20 39 +0.00(+0.00%)
Dec 31, 2019 24.20 24.20 24.20 0 +0.00(+0.00%)
Dec 30, 2019 24.21 24.21 24.20 24.20 700 -0.56(-2.26%)
Dec 20, 2019 24.76 24.76 24.76 0 +0.38(+1.56%)
Dec 13, 2019 24.38 24.38 24.38 0 +0.13(+0.54%)
Dec 12, 2019 24.25 24.25 24.25 24.25 100 +0.00(+0.00%)
Dec 11, 2019 24.25 24.25 24.25 34 +0.00(+0.00%)
Dec 10, 2019 24.25 24.25 24.25 24.25 160 -0.07(-0.29%)
Dec 06, 2019 24.32 24.32 24.32 0 +0.41(+1.71%)
Dec 04, 2019 23.91 23.91 23.91 0 +0.00(+0.00%)
Dec 03, 2019 23.92 23.92 23.91 23.91 400 -0.29(-1.20%)
Dec 02, 2019 24.20 24.20 24.20 24.20 770 -0.05(-0.21%)
Nov 29, 2019 24.35 24.35 24.25 24.25 600 -0.21(-0.86%)
Nov 28, 2019 24.46 24.46 24.46 24.46 245 +0.12(+0.49%)
Nov 27, 2019 24.34 24.34 24.34 24.34 1,200 +0.06(+0.25%)
Nov 26, 2019 24.35 24.35 24.28 24.28 435 +0.12(+0.50%)
Nov 22, 2019 24.16 24.16 24.16 0 +0.00(+0.00%)
Nov 14, 2019 24.16 24.16 24.16 0 +0.00(+0.00%)
Nov 12, 2019 24.16 24.16 24.16 0 +0.07(+0.29%)
Nov 08, 2019 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 07, 2019 24.09 24.09 24.09 24.09 1,450 +0.00(+0.00%)
Nov 06, 2019 24.09 24.09 24.09 24.09 1,450 +0.08(+0.33%)
Nov 05, 2019 24.01 24.01 24.01 24.01 100 +0.83(+3.58%)
Oct 25, 2019 23.18 23.18 23.18 0 +0.00(+0.00%)
Oct 18, 2019 23.18 23.18 23.18 0 +0.31(+1.36%)
Oct 16, 2019 22.87 22.87 22.87 0 +0.00(+0.00%)
Oct 10, 2019 22.87 22.87 22.87 0 -0.36(-1.55%)
Sep 26, 2019 23.23 23.23 23.23 0 +0.00(+0.00%)
Sep 25, 2019 23.23 23.23 23.23 23.23 100 -0.15(-0.64%)
Sep 24, 2019 23.38 23.38 23.38 23.38 100 -0.02(-0.09%)
Sep 23, 2019 23.40 23.40 23.40 23.40 100 -0.01(-0.04%)
Sep 13, 2019 23.41 23.41 23.41 0 +0.00(+0.00%)
Sep 12, 2019 23.41 23.41 23.41 23.41 131 +0.59(+2.59%)
Sep 10, 2019 22.82 22.82 22.82 0 +0.00(+0.00%)
Sep 05, 2019 22.82 22.82 22.82 0 +0.81(+3.68%)
Aug 23, 2019 22.01 22.01 22.01 0 -0.42(-1.87%)
Aug 13, 2019 22.43 22.43 22.43 0 +0.04(+0.18%)
Aug 09, 2019 22.39 22.39 22.39 0 +0.17(+0.77%)
Aug 06, 2019 22.22 22.22 22.22 0 -1.00(-4.31%)
Aug 01, 2019 23.22 23.22 23.22 0 +0.00(+0.00%)
Jul 31, 2019 23.22 23.22 23.22 72 +0.00(+0.00%)
Jul 15, 2019 23.22 23.22 23.22 0 +0.11(+0.48%)
Jul 12, 2019 23.11 23.11 23.11 23.11 163 -0.21(-0.90%)
Jul 10, 2019 23.32 23.32 23.32 0 +0.15(+0.65%)
Jul 09, 2019 23.17 23.17 23.17 23.17 200 -0.22(-0.94%)
Jul 03, 2019 23.39 23.39 23.39 0 +0.14(+0.60%)
Jul 02, 2019 23.18 23.25 23.18 23.25 715 +0.23(+1.00%)
Jun 27, 2019 23.02 23.02 23.02 0 -0.33(-1.41%)
Jun 25, 2019 23.35 23.35 23.35 0 +0.00(+0.00%)
Jun 24, 2019 23.35 23.35 23.35 23.35 2,500 -0.07(-0.30%)
Jun 19, 2019 23.42 23.42 23.42 0 +0.44(+1.91%)
Jun 12, 2019 22.98 22.98 22.98 0 +0.14(+0.61%)
Jun 11, 2019 22.84 22.84 22.84 21 +0.00(+0.00%)
Jun 06, 2019 22.84 22.84 22.84 0 +0.07(+0.31%)
Jun 05, 2019 22.77 22.77 22.77 22.77 300 -0.09(-0.39%)
Jun 04, 2019 22.86 22.86 22.86 22.86 1,800 +0.26(+1.15%)
May 31, 2019 22.60 22.60 22.60 0 -0.19(-0.83%)
May 30, 2019 22.79 22.79 22.79 22.79 2,269 -0.06(-0.26%)
May 23, 2019 22.85 22.85 22.85 0 -0.11(-0.48%)
May 22, 2019 22.96 22.96 22.96 22.96 100 -0.09(-0.39%)
May 17, 2019 23.05 23.05 23.05 0 -0.21(-0.90%)
May 16, 2019 23.26 23.26 23.26 23.26 800 +0.30(+1.31%)
May 15, 2019 22.96 22.96 22.96 22.96 137 -0.14(-0.61%)
May 14, 2019 23.10 23.10 23.10 23.10 651 +0.18(+0.79%)
May 13, 2019 22.92 22.92 22.92 22.92 4,000 -1.07(-4.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.