Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.