Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
40.90
-0.02 (-0.04%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 40.79 | 40.91 | 40.75 | 40.90 | 40.90 | -0.05% | 4,353 |
| Oct 16, 2025 | 41.00 | 41.10 | 40.90 | 40.92 | 40.92 | 0.01% | 4,514 |
| Oct 15, 2025 | 40.79 | 40.95 | 40.72 | 40.92 | 40.92 | 0.86% | 11,367 |
| Oct 14, 2025 | 40.11 | 40.69 | 40.11 | 40.57 | 40.57 | 0.20% | 16,368 |
| Oct 13, 2025 | 40.38 | 40.52 | 40.37 | 40.49 | 40.49 | 1.05% | 9,435 |
| Oct 10, 2025 | 40.73 | 40.76 | 39.99 | 40.07 | 40.07 | -2.09% | 29,458 |
| Oct 9, 2025 | 41.32 | 41.32 | 40.84 | 40.93 | 40.93 | -0.67% | 67,051 |
| Oct 8, 2025 | 41.11 | 41.21 | 41.11 | 41.20 | 41.20 | 0.05% | 5,645 |
| Oct 7, 2025 | 41.50 | 41.51 | 41.16 | 41.18 | 41.18 | -1.04% | 10,848 |
| Oct 6, 2025 | 41.55 | 41.66 | 41.55 | 41.61 | 41.61 | 0.15% | 8,887 |
| Oct 3, 2025 | 41.48 | 41.64 | 41.48 | 41.55 | 41.55 | 0.79% | 35,860 |
| Oct 2, 2025 | 41.28 | 41.28 | 41.00 | 41.23 | 41.23 | -0.05% | 14,206 |
| Oct 1, 2025 | 41.18 | 41.34 | 41.15 | 41.25 | 41.25 | 0.33% | 19,881 |
| Sep 30, 2025 | 41.11 | 41.15 | 41.00 | 41.11 | 41.11 | 0.13% | 9,191 |
| Sep 29, 2025 | 40.99 | 41.12 | 40.99 | 41.06 | 41.06 | 0.51% | 9,536 |
| 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 |