Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
40.85
+0.25 (0.60%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.72 | 40.86 | 40.69 | 40.85 | 40.85 | 0.61% | 13,654 |
| Sep 25, 2025 | 40.63 | 40.68 | 40.51 | 40.60 | 40.60 | -0.84% | 8,761 |
| Sep 24, 2025 | 41.04 | 41.08 | 40.94 | 40.94 | 40.94 | -0.82% | 8,930 |
| Sep 23, 2025 | 41.47 | 41.49 | 41.26 | 41.28 | 41.28 | -0.34% | 11,659 |
| Sep 22, 2025 | 41.22 | 41.42 | 41.13 | 41.42 | 41.42 | 0.05% | 31,332 |
| Sep 19, 2025 | 41.36 | 41.48 | 41.36 | 41.40 | 41.13 | -0.59% | 11,360 |
| Sep 18, 2025 | 41.55 | 41.71 | 41.55 | 41.65 | 41.37 | -0.01% | 20,475 |
| Sep 17, 2025 | 41.75 | 41.91 | 41.62 | 41.65 | 41.38 | -0.43% | 8,550 |
| Sep 16, 2025 | 41.79 | 41.90 | 41.72 | 41.83 | 41.56 | -0.05% | 22,384 |
| Sep 15, 2025 | 41.65 | 41.87 | 41.65 | 41.85 | 41.58 | 0.81% | 11,205 |
| Sep 12, 2025 | 41.46 | 41.59 | 41.40 | 41.52 | 41.24 | -0.44% | 12,315 |
| Sep 11, 2025 | 41.39 | 41.71 | 41.39 | 41.70 | 41.43 | 1.22% | 19,087 |
| Sep 10, 2025 | 41.33 | 41.36 | 41.13 | 41.20 | 40.93 | 0.22% | 24,706 |
| Sep 9, 2025 | 41.18 | 41.18 | 41.07 | 41.11 | 40.84 | -0.36% | 8,267 |
| Sep 8, 2025 | 41.15 | 41.26 | 41.13 | 41.26 | 40.99 | 1.13% | 6,872 |
| Sep 5, 2025 | 40.91 | 40.95 | 40.72 | 40.80 | 40.53 | 0.93% | 4,631 |
| Sep 4, 2025 | 40.30 | 40.43 | 40.26 | 40.42 | 40.16 | 0.35% | 17,441 |
| Sep 3, 2025 | 40.22 | 40.32 | 40.19 | 40.28 | 40.02 | 0.26% | 18,212 |
| Sep 2, 2025 | 39.93 | 40.18 | 39.93 | 40.18 | 39.91 | -0.83% | 20,984 |
| Aug 29, 2025 | 40.45 | 40.55 | 40.45 | 40.51 | 40.25 | -0.41% | 13,072 |
| Aug 28, 2025 | 40.65 | 40.74 | 40.62 | 40.68 | 40.41 | 0.30% | 42,579 |
| Aug 27, 2025 | 40.30 | 40.56 | 40.29 | 40.56 | 40.29 | -0.08% | 15,606 |
| Aug 26, 2025 | 40.44 | 40.61 | 40.44 | 40.59 | 40.32 | 0.09% | 15,167 |
| Aug 25, 2025 | 40.81 | 40.90 | 40.55 | 40.56 | 40.29 | -0.87% | 19,984 |
| Aug 22, 2025 | 40.79 | 41.01 | 40.79 | 40.91 | 40.64 | 1.86% | 22,190 |
| Aug 21, 2025 | 40.16 | 40.21 | 40.11 | 40.16 | 39.90 | -0.23% | 11,491 |
| Aug 20, 2025 | 40.19 | 40.29 | 40.13 | 40.26 | 39.99 | 0.14% | 14,397 |
| Aug 19, 2025 | 40.38 | 40.40 | 40.19 | 40.20 | 39.94 | -0.20% | 12,898 |
| Aug 18, 2025 | 40.20 | 40.29 | 40.20 | 40.28 | 40.02 | -0.05% | 112,366 |
| Aug 15, 2025 | 40.28 | 40.34 | 40.27 | 40.30 | 40.04 | 0.38% | 9,351 |
| Aug 14, 2025 | 40.06 | 40.17 | 40.02 | 40.15 | 39.89 | -0.40% | 18,601 |
| Aug 13, 2025 | 40.31 | 40.34 | 40.26 | 40.31 | 40.05 | 0.24% | 10,807 |
| Aug 12, 2025 | 39.88 | 40.22 | 39.88 | 40.22 | 39.95 | 0.91% | 12,230 |
| Aug 11, 2025 | 39.86 | 39.96 | 39.84 | 39.85 | 39.59 | -0.54% | 7,221 |
| Aug 8, 2025 | 40.03 | 40.15 | 40.00 | 40.07 | 39.81 | 0.33% | 31,014 |
| Aug 7, 2025 | 40.04 | 40.04 | 39.84 | 39.94 | 39.67 | 0.69% | 12,623 |
| Aug 6, 2025 | 39.47 | 39.68 | 39.47 | 39.66 | 39.40 | 0.77% | 9,510 |
| Aug 5, 2025 | 39.28 | 39.39 | 39.26 | 39.36 | 39.10 | 0.30% | 8,473 |
| Aug 4, 2025 | 39.05 | 39.24 | 39.05 | 39.24 | 38.98 | 1.42% | 6,496 |
| Aug 1, 2025 | 38.74 | 38.82 | 38.48 | 38.69 | 38.44 | 0.05% | 29,730 |
| Jul 31, 2025 | 38.84 | 38.84 | 38.67 | 38.67 | 38.42 | -0.42% | 18,461 |
| Jul 30, 2025 | 39.09 | 39.12 | 38.79 | 38.84 | 38.58 | -0.91% | 8,169 |
| Jul 29, 2025 | 39.21 | 39.23 | 39.09 | 39.19 | 38.94 | 0.11% | 10,635 |
| Jul 28, 2025 | 39.34 | 39.34 | 39.10 | 39.15 | 38.89 | -1.46% | 4,861 |
| Jul 25, 2025 | 39.63 | 39.77 | 39.58 | 39.73 | 39.47 | -0.20% | 11,709 |
| Jul 24, 2025 | 39.86 | 39.94 | 39.81 | 39.81 | 39.55 | -0.65% | 25,013 |
| Jul 23, 2025 | 39.79 | 40.07 | 39.76 | 40.07 | 39.81 | 1.52% | 22,885 |
| Jul 22, 2025 | 39.27 | 39.51 | 39.23 | 39.47 | 39.21 | 0.46% | 11,623 |
| Jul 21, 2025 | 39.18 | 39.42 | 39.18 | 39.29 | 39.03 | 0.88% | 8,779 |
| Jul 18, 2025 | 39.05 | 39.05 | 38.90 | 38.95 | 38.69 | -0.14% | 41,030 |