Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
38.92
+0.29 (0.74%)
At close: Jun 30, 2025, 4:00 PM
38.92
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
PDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 38.69 | 38.92 | 38.68 | 38.92 | - | 0.74% | 13,956 |
| 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 |
| May 13, 2025 | 35.80 | 36.05 | 35.80 | 35.96 | 35.62 | 0.36% | 269,548 |
| May 12, 2025 | 35.94 | 35.94 | 35.73 | 35.83 | 35.49 | -0.05% | 30,068 |
| May 9, 2025 | 35.84 | 35.88 | 35.76 | 35.85 | 35.51 | 0.71% | 8,906 |
| May 8, 2025 | 35.78 | 35.78 | 35.60 | 35.60 | 35.26 | -0.07% | 13,769 |
| May 7, 2025 | 35.71 | 35.78 | 35.55 | 35.62 | 35.28 | -0.66% | 10,547 |
| May 6, 2025 | 35.72 | 35.93 | 35.71 | 35.86 | 35.52 | 0.60% | 41,348 |
| May 5, 2025 | 35.64 | 35.71 | 35.63 | 35.64 | 35.30 | 0.42% | 265,712 |
| May 2, 2025 | 35.49 | 35.61 | 35.43 | 35.49 | 35.15 | 1.75% | 56,257 |
| May 1, 2025 | 35.10 | 35.12 | 34.88 | 34.88 | 34.55 | -0.71% | 188,730 |
| Apr 30, 2025 | 34.98 | 35.20 | 34.80 | 35.13 | 34.80 | -0.09% | 15,141 |
| Apr 29, 2025 | 35.11 | 35.17 | 35.04 | 35.16 | 34.83 | 0.20% | 20,433 |
| Apr 28, 2025 | 34.80 | 35.09 | 34.80 | 35.09 | 34.76 | 0.94% | 20,875 |
| Apr 25, 2025 | 34.63 | 34.76 | 34.61 | 34.76 | 34.43 | 0.01% | 7,671 |
| Apr 24, 2025 | 34.47 | 34.76 | 34.47 | 34.76 | 34.43 | 0.97% | 15,156 |
| Apr 23, 2025 | 34.65 | 34.70 | 34.40 | 34.43 | 34.10 | -0.13% | 15,733 |
| Apr 22, 2025 | 34.40 | 34.63 | 34.35 | 34.47 | 34.14 | 1.22% | 4,201,958 |
| Apr 21, 2025 | 34.16 | 34.33 | 33.84 | 34.05 | 33.73 | 0.24% | 30,614 |
| Apr 17, 2025 | 33.92 | 34.09 | 33.90 | 33.97 | 33.65 | 1.35% | 16,008 |