Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
39.73
-0.08 (-0.20%)
At close: Jul 25, 2025, 4:00 PM
39.73
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
PDN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 39.63 | 39.77 | 39.58 | 39.73 | 39.73 | -0.20% | 11,709 |
Jul 24, 2025 | 39.86 | 39.94 | 39.81 | 39.81 | 39.81 | -0.65% | 25,013 |
Jul 23, 2025 | 39.79 | 40.07 | 39.76 | 40.07 | 40.07 | 1.52% | 22,885 |
Jul 22, 2025 | 39.27 | 39.51 | 39.23 | 39.47 | 39.47 | 0.46% | 11,623 |
Jul 21, 2025 | 39.18 | 39.42 | 39.18 | 39.29 | 39.29 | 0.88% | 8,779 |
Jul 18, 2025 | 39.05 | 39.05 | 38.90 | 38.95 | 38.95 | -0.14% | 41,030 |
Jul 17, 2025 | 38.87 | 39.08 | 38.87 | 39.00 | 39.00 | 0.30% | 10,556 |
Jul 16, 2025 | 38.75 | 38.93 | 38.61 | 38.89 | 38.89 | 0.40% | 12,127 |
Jul 15, 2025 | 39.12 | 39.12 | 38.73 | 38.73 | 38.73 | -0.82% | 7,536 |
Jul 14, 2025 | 38.96 | 39.10 | 38.96 | 39.05 | 39.05 | 0.20% | 18,495 |
Jul 11, 2025 | 39.07 | 39.07 | 38.96 | 38.97 | 38.97 | -0.88% | 7,875 |
Jul 10, 2025 | 39.17 | 39.32 | 39.09 | 39.32 | 39.32 | 0.25% | 12,723 |
Jul 9, 2025 | 39.04 | 39.23 | 39.04 | 39.22 | 39.22 | 0.88% | 10,552 |
Jul 8, 2025 | 38.72 | 38.92 | 38.72 | 38.88 | 38.88 | 0.78% | 11,618 |
Jul 7, 2025 | 38.75 | 38.87 | 38.57 | 38.58 | 38.58 | -1.43% | 27,885 |
Jul 3, 2025 | 39.15 | 39.16 | 39.06 | 39.14 | 39.14 | 0.26% | 26,655 |
Jul 2, 2025 | 38.78 | 39.04 | 38.78 | 39.04 | 39.04 | 0.34% | 10,276 |
Jul 1, 2025 | 38.91 | 39.03 | 38.89 | 38.91 | 38.91 | -0.02% | 18,047 |
Jun 30, 2025 | 38.69 | 38.92 | 38.68 | 38.92 | 38.92 | 0.74% | 13,981 |
Jun 27, 2025 | 38.67 | 38.81 | 38.49 | 38.63 | 38.63 | 0.18% | 30,001 |
Jun 26, 2025 | 38.44 | 38.64 | 38.43 | 38.56 | 38.56 | 1.31% | 10,031 |
Jun 25, 2025 | 37.97 | 38.09 | 37.97 | 38.06 | 38.06 | -0.18% | 9,163 |
Jun 24, 2025 | 37.93 | 38.18 | 37.93 | 38.13 | 38.13 | 0.97% | 26,005 |
Jun 23, 2025 | 37.22 | 37.84 | 37.22 | 37.76 | 37.76 | -0.24% | 27,317 |
Jun 20, 2025 | 38.04 | 38.06 | 37.85 | 37.85 | 37.49 | -0.33% | 10,243 |
Jun 18, 2025 | 37.99 | 38.16 | 37.92 | 37.98 | 37.62 | 0.24% | 6,802 |
Jun 17, 2025 | 38.21 | 38.28 | 37.89 | 37.89 | 37.53 | -0.89% | 11,900 |
Jun 16, 2025 | 38.40 | 38.50 | 38.23 | 38.23 | 37.87 | 0.68% | 16,277 |
Jun 13, 2025 | 37.91 | 38.19 | 37.90 | 37.97 | 37.61 | -1.04% | 10,318 |
Jun 12, 2025 | 38.42 | 38.48 | 38.33 | 38.37 | 38.01 | 0.84% | 17,163 |
Jun 11, 2025 | 38.11 | 38.17 | 38.05 | 38.05 | 37.69 | 0.29% | 48,038 |
Jun 10, 2025 | 37.99 | 38.07 | 37.85 | 37.94 | 37.58 | 0.16% | 32,142 |
Jun 9, 2025 | 37.87 | 37.99 | 37.86 | 37.88 | 37.52 | 0.19% | 20,713 |
Jun 6, 2025 | 37.74 | 37.85 | 37.73 | 37.81 | 37.45 | -0.08% | 39,684 |
Jun 5, 2025 | 37.89 | 37.96 | 37.79 | 37.84 | 37.48 | 0.15% | 13,924 |
Jun 4, 2025 | 37.80 | 37.85 | 37.76 | 37.78 | 37.43 | 0.89% | 36,521 |
Jun 3, 2025 | 37.40 | 37.49 | 37.40 | 37.45 | 37.10 | -0.69% | 13,336 |
Jun 2, 2025 | 37.10 | 37.71 | 37.10 | 37.71 | 37.35 | 1.55% | 48,181 |
May 30, 2025 | 37.06 | 37.14 | 36.96 | 37.14 | 36.78 | 0.13% | 13,427 |
May 29, 2025 | 37.01 | 37.09 | 37.01 | 37.09 | 36.74 | 0.48% | 10,308 |
May 28, 2025 | 36.99 | 37.01 | 36.91 | 36.91 | 36.56 | -0.62% | 13,943 |
May 27, 2025 | 37.05 | 37.17 | 37.05 | 37.14 | 36.79 | 1.17% | 32,779 |
May 23, 2025 | 36.25 | 36.71 | 36.25 | 36.71 | 36.36 | 1.13% | 32,634 |
May 22, 2025 | 36.29 | 36.36 | 36.18 | 36.30 | 35.96 | -0.36% | 13,800 |
May 21, 2025 | 36.72 | 36.77 | 36.43 | 36.43 | 36.09 | -0.32% | 13,600 |
May 20, 2025 | 36.52 | 36.55 | 36.45 | 36.55 | 36.20 | 0.27% | 13,204 |
May 19, 2025 | 36.21 | 36.45 | 36.15 | 36.45 | 36.11 | 0.69% | 23,267 |
May 16, 2025 | 36.15 | 36.25 | 36.09 | 36.20 | 35.86 | 0.28% | 19,359 |
May 15, 2025 | 36.01 | 36.12 | 36.00 | 36.10 | 35.76 | 0.89% | 29,737 |
May 14, 2025 | 36.13 | 36.13 | 35.78 | 35.78 | 35.44 | -0.50% | 14,720 |