Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
41.82
+0.37 (0.89%)
Nov 28, 2025, 4:00 PM EST - Market closed
PDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 41.15 | 41.50 | 41.15 | 41.45 | 41.45 | 1.05% | 6,924 |
| Nov 25, 2025 | 40.55 | 41.03 | 40.55 | 41.02 | 41.02 | 1.08% | 44,084 |
| Nov 24, 2025 | 40.33 | 40.59 | 40.31 | 40.58 | 40.58 | 0.59% | 11,508 |
| Nov 21, 2025 | 39.99 | 40.39 | 39.99 | 40.34 | 40.34 | 1.74% | 105,515 |
| Nov 20, 2025 | 40.46 | 40.55 | 39.65 | 39.65 | 39.65 | -1.64% | 49,633 |
| Nov 19, 2025 | 40.32 | 40.48 | 40.14 | 40.31 | 40.31 | -0.17% | 18,325 |
| Nov 18, 2025 | 40.32 | 40.48 | 40.15 | 40.38 | 40.38 | -0.95% | 17,993 |
| Nov 17, 2025 | 41.06 | 41.16 | 40.60 | 40.77 | 40.77 | -1.03% | 19,003 |
| Nov 14, 2025 | 40.90 | 41.29 | 40.89 | 41.19 | 41.19 | - | 53,110 |
| Nov 13, 2025 | 41.60 | 41.64 | 41.16 | 41.19 | 41.19 | -0.91% | 26,310 |
| Nov 12, 2025 | 41.48 | 41.59 | 41.48 | 41.57 | 41.57 | 0.67% | 9,083 |
| Nov 11, 2025 | 41.21 | 41.33 | 41.21 | 41.29 | 41.29 | 0.10% | 10,265 |
| Nov 10, 2025 | 41.02 | 41.28 | 41.00 | 41.25 | 41.25 | 1.43% | 15,956 |
| Nov 7, 2025 | 40.41 | 40.67 | 40.28 | 40.67 | 40.67 | 0.19% | 13,562 |
| Nov 6, 2025 | 40.71 | 40.79 | 40.49 | 40.59 | 40.59 | -0.48% | 23,779 |
| Nov 5, 2025 | 40.51 | 40.81 | 40.51 | 40.79 | 40.79 | 0.47% | 34,707 |
| Nov 4, 2025 | 40.68 | 40.83 | 40.58 | 40.60 | 40.60 | -1.12% | 179,859 |
| Nov 3, 2025 | 41.04 | 41.10 | 40.99 | 41.06 | 41.06 | -0.01% | 196,329 |
| Oct 31, 2025 | 41.11 | 41.11 | 40.93 | 41.06 | 41.06 | -0.35% | 13,678 |
| Oct 30, 2025 | 41.13 | 41.30 | 41.13 | 41.20 | 41.20 | -0.45% | 10,309 |
| Oct 29, 2025 | 41.61 | 41.66 | 41.30 | 41.39 | 41.39 | -0.50% | 23,523 |
| Oct 28, 2025 | 41.50 | 41.66 | 41.49 | 41.60 | 41.60 | -0.37% | 18,661 |
| Oct 27, 2025 | 41.72 | 41.76 | 41.66 | 41.76 | 41.76 | 0.50% | 7,700 |
| Oct 24, 2025 | 41.46 | 41.62 | 41.46 | 41.55 | 41.55 | 0.24% | 6,970 |
| Oct 23, 2025 | 41.27 | 41.50 | 41.27 | 41.45 | 41.45 | 1.10% | 9,729 |
| Oct 22, 2025 | 41.03 | 41.16 | 40.84 | 41.00 | 41.00 | 0.35% | 20,578 |
| Oct 21, 2025 | 40.98 | 40.98 | 40.75 | 40.86 | 40.85 | -0.97% | 10,191 |
| Oct 20, 2025 | 41.07 | 41.27 | 41.07 | 41.26 | 41.26 | 0.86% | 14,130 |
| 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 |