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
Jun 18, 2026	46.17	46.24	46.03	46.05	-	-0.09%	15,589
Jun 17, 2026	46.71	46.94	46.09	46.09	46.09	-1.12%	9,108
Jun 16, 2026	46.80	46.86	46.61	46.61	46.61	-0.18%	4,709
Jun 15, 2026	46.81	46.98	46.65	46.69	46.69	0.96%	7,452
Jun 12, 2026	46.21	46.40	46.10	46.25	46.25	0.26%	8,089
Jun 11, 2026	45.09	46.14	45.09	46.13	46.13	2.97%	29,030
Jun 10, 2026	45.00	45.08	44.73	44.80	44.80	-0.97%	6,202
Jun 9, 2026	45.83	45.83	44.63	45.24	45.24	-0.05%	7,756
Jun 8, 2026	45.42	45.53	45.24	45.26	45.26	0.56%	23,999
Jun 5, 2026	45.95	45.95	44.93	45.01	45.01	-3.06%	8,745
Jun 4, 2026	46.35	46.47	46.35	46.43	46.43	0.53%	1,990
Jun 3, 2026	46.46	46.46	46.18	46.19	46.19	-0.74%	4,534
Jun 2, 2026	46.49	46.70	46.49	46.53	46.53	-	8,481
Jun 1, 2026	46.50	46.74	46.32	46.53	46.53	-0.92%	217,448
May 29, 2026	47.07	47.20	46.93	46.96	46.96	-0.15%	16,119
May 28, 2026	46.56	47.15	46.56	47.03	47.03	0.37%	32,620
May 27, 2026	46.92	46.95	46.77	46.86	46.86	-0.66%	3,432
May 26, 2026	47.05	47.28	47.05	47.17	47.17	1.48%	19,251
May 22, 2026	46.56	46.70	46.48	46.48	46.48	-0.13%	10,413
May 21, 2026	45.99	46.68	45.99	46.54	46.54	0.37%	12,345
May 20, 2026	46.32	46.37	46.27	46.37	46.37	1.18%	4,903
May 19, 2026	45.81	46.08	45.65	45.83	45.83	-0.89%	15,372
May 18, 2026	46.37	46.47	46.05	46.24	46.24	0.13%	7,865
May 15, 2026	46.20	46.35	46.09	46.18	46.18	-1.81%	18,300
May 14, 2026	47.17	47.18	47.01	47.03	47.03	0.12%	7,344
May 13, 2026	46.72	46.97	46.66	46.97	46.97	0.39%	5,593
May 12, 2026	46.81	46.84	46.43	46.79	46.79	-1.13%	307,215
May 11, 2026	47.37	47.43	47.32	47.32	47.32	-0.22%	5,411
May 8, 2026	47.41	47.43	47.31	47.43	47.43	1.39%	4,767
May 7, 2026	47.38	47.49	46.78	46.78	46.78	-1.35%	8,343
May 6, 2026	47.13	47.42	47.13	47.42	47.42	2.04%	11,697
May 5, 2026	46.18	46.50	46.17	46.47	46.47	1.53%	12,212
May 4, 2026	46.03	46.29	45.66	45.77	45.77	-0.95%	21,018
May 1, 2026	46.32	46.59	46.16	46.21	46.21	-0.28%	18,928
Apr 30, 2026	45.99	46.34	45.79	46.34	46.34	2.42%	17,469
Apr 29, 2026	45.58	45.58	45.09	45.24	45.24	-0.99%	19,588
Apr 28, 2026	45.71	45.83	45.59	45.69	45.69	-0.12%	13,374
Apr 27, 2026	45.81	45.99	45.75	45.75	45.75	-0.09%	8,435
Apr 24, 2026	45.76	45.84	45.52	45.79	45.79	0.58%	18,724
Apr 23, 2026	45.77	45.93	45.08	45.53	45.53	-0.86%	10,735
Apr 22, 2026	45.98	46.00	45.84	45.92	45.92	0.79%	18,490
Apr 21, 2026	46.33	46.37	45.54	45.56	45.56	-2.11%	26,859
Apr 20, 2026	46.54	46.55	46.35	46.54	46.54	-0.51%	11,784
Apr 17, 2026	46.78	47.05	46.77	46.78	46.78	1.39%	13,841
Apr 16, 2026	46.09	46.24	46.05	46.14	46.14	0.09%	8,573
Apr 15, 2026	46.08	46.11	46.00	46.10	46.10	-0.22%	4,620
Apr 14, 2026	46.14	46.20	46.12	46.20	46.20	1.01%	11,751
Apr 13, 2026	45.05	45.76	45.05	45.74	45.74	0.45%	9,001
Apr 10, 2026	45.67	45.67	45.34	45.54	45.54	0.09%	19,867
Apr 9, 2026	45.16	45.64	45.16	45.50	45.50	-0.12%	21,093

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

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.