Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
40.80
+0.38 (0.93%)
At close: Sep 5, 2025, 4:00 PM
40.80
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT

PDN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202540.9140.9540.7240.8040.800.93%4,631
Sep 4, 202540.3040.4340.2640.4240.420.35%17,441
Sep 3, 202540.2240.3240.1940.2840.280.26%18,212
Sep 2, 202539.9340.1839.9340.1840.18-0.83%20,984
Aug 29, 202540.4540.5540.4540.5140.51-0.41%13,072
Aug 28, 202540.6540.7440.6240.6840.680.30%42,579
Aug 27, 202540.3040.5640.2940.5640.56-0.08%15,606
Aug 26, 202540.4440.6140.4440.5940.590.09%15,167
Aug 25, 202540.8140.9040.5540.5640.56-0.87%19,984
Aug 22, 202540.7941.0140.7940.9140.911.86%22,190
Aug 21, 202540.1640.2140.1140.1640.16-0.23%11,491
Aug 20, 202540.1940.2940.1340.2640.260.14%14,397
Aug 19, 202540.3840.4040.1940.2040.20-0.20%12,898
Aug 18, 202540.2040.2940.2040.2840.28-0.05%112,366
Aug 15, 202540.2840.3440.2740.3040.300.38%9,351
Aug 14, 202540.0640.1740.0240.1540.15-0.40%18,601
Aug 13, 202540.3140.3440.2640.3140.310.24%10,807
Aug 12, 202539.8840.2239.8840.2240.220.91%12,230
Aug 11, 202539.8639.9639.8439.8539.85-0.54%7,221
Aug 8, 202540.0340.1540.0040.0740.070.33%31,014
Aug 7, 202540.0440.0439.8439.9439.940.69%12,623
Aug 6, 202539.4739.6839.4739.6639.660.77%9,510
Aug 5, 202539.2839.3939.2639.3639.360.30%8,473
Aug 4, 202539.0539.2439.0539.2439.241.42%6,496
Aug 1, 202538.7438.8238.4838.6938.690.05%29,730
Jul 31, 202538.8438.8438.6738.6738.67-0.42%18,461
Jul 30, 202539.0939.1238.7938.8438.84-0.91%8,169
Jul 29, 202539.2139.2339.0939.1939.190.11%10,635
Jul 28, 202539.3439.3439.1039.1539.15-1.46%4,861
Jul 25, 202539.6339.7739.5839.7339.73-0.20%11,709
Jul 24, 202539.8639.9439.8139.8139.81-0.65%25,013
Jul 23, 202539.7940.0739.7640.0740.071.52%22,885
Jul 22, 202539.2739.5139.2339.4739.470.46%11,623
Jul 21, 202539.1839.4239.1839.2939.290.88%8,779
Jul 18, 202539.0539.0538.9038.9538.95-0.14%41,030
Jul 17, 202538.8739.0838.8739.0039.000.30%10,556
Jul 16, 202538.7538.9338.6138.8938.890.40%12,127
Jul 15, 202539.1239.1238.7338.7338.73-0.82%7,536
Jul 14, 202538.9639.1038.9639.0539.050.20%18,495
Jul 11, 202539.0739.0738.9638.9738.97-0.88%7,875
Jul 10, 202539.1739.3239.0939.3239.320.25%12,723
Jul 9, 202539.0439.2339.0439.2239.220.88%10,552
Jul 8, 202538.7238.9238.7238.8838.880.78%11,618
Jul 7, 202538.7538.8738.5738.5838.58-1.43%27,885
Jul 3, 202539.1539.1639.0639.1439.140.26%26,655
Jul 2, 202538.7839.0438.7839.0439.040.34%10,276
Jul 1, 202538.9139.0338.8938.9138.91-0.02%18,047
Jun 30, 202538.6938.9238.6838.9238.920.74%13,981
Jun 27, 202538.6738.8138.4938.6338.630.18%30,001
Jun 26, 202538.4438.6438.4338.5638.561.31%10,031