Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
45.50
+0.32 (0.72%)
Oct 15, 2026, 4:00 PM EDT - Market closed
PDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.33 | 45.50 | 45.25 | 45.50 | 45.50 | 0.72% | 14,997 |
| Oct 14, 2026 | 45.30 | 45.30 | 45.10 | 45.18 | 45.18 | -1.31% | 11,430 |
| Oct 13, 2026 | 45.80 | 45.81 | 45.72 | 45.78 | 45.78 | 0.68% | 3,676 |
| Oct 12, 2026 | 45.51 | 45.51 | 45.45 | 45.47 | 45.47 | -0.63% | 2,965 |
| Oct 9, 2026 | 45.58 | 45.76 | 45.58 | 45.76 | 45.76 | 0.92% | 2,710 |
| Oct 8, 2026 | 45.34 | 45.35 | 45.22 | 45.34 | 45.34 | -0.81% | 5,070 |
| Oct 7, 2026 | 45.67 | 45.71 | 45.56 | 45.71 | 45.71 | -0.89% | 6,467 |
| Oct 6, 2026 | 46.31 | 46.31 | 46.12 | 46.12 | 46.12 | 0.24% | 11,481 |
| Oct 5, 2026 | 45.85 | 46.01 | 45.82 | 46.01 | 46.01 | 0.14% | 27,468 |
| Oct 2, 2026 | 45.95 | 46.08 | 45.85 | 45.95 | 45.95 | 0.89% | 19,260 |
| Oct 1, 2026 | 45.68 | 45.68 | 45.37 | 45.54 | 45.54 | -0.78% | 16,307 |
| Sep 30, 2026 | 46.16 | 46.35 | 45.82 | 45.90 | 45.90 | -0.18% | 8,196 |
| Sep 29, 2026 | 45.89 | 45.99 | 45.72 | 45.99 | 45.98 | -0.47% | 19,728 |
| Sep 28, 2026 | 46.19 | 46.36 | 46.14 | 46.20 | 46.20 | -0.43% | 14,857 |
| Sep 25, 2026 | 46.40 | 46.41 | 46.15 | 46.40 | 46.40 | 0.92% | 12,833 |
| Sep 24, 2026 | 46.05 | 46.05 | 45.82 | 45.98 | 45.98 | -0.41% | 7,672 |
| Sep 23, 2026 | 46.51 | 46.51 | 46.13 | 46.17 | 46.17 | -1.75% | 20,738 |
| Sep 22, 2026 | 46.80 | 47.10 | 46.80 | 46.99 | 46.99 | 0.49% | 7,424 |
| Sep 21, 2026 | 46.62 | 46.76 | 46.62 | 46.76 | 46.76 | 0.86% | 5,077 |
| Sep 18, 2026 | 46.66 | 46.69 | 46.49 | 46.67 | 46.36 | -0.84% | 4,754 |
| Sep 17, 2026 | 47.09 | 47.16 | 47.01 | 47.07 | 46.76 | 1.13% | 8,983 |
| Sep 16, 2026 | 46.96 | 46.98 | 46.33 | 46.54 | 46.23 | -0.24% | 8,015 |
| Sep 15, 2026 | 46.66 | 46.71 | 46.63 | 46.65 | 46.35 | -0.40% | 5,816 |
| Sep 14, 2026 | 46.86 | 47.05 | 46.74 | 46.84 | 46.53 | -0.76% | 4,207 |
| Sep 11, 2026 | 47.39 | 47.39 | 47.19 | 47.20 | 46.89 | 0.90% | 7,899 |
| Sep 10, 2026 | 46.89 | 46.96 | 46.76 | 46.78 | 46.47 | -1.00% | 5,499 |
| Sep 9, 2026 | 47.59 | 47.59 | 47.24 | 47.25 | 46.94 | -0.70% | 6,436 |
| Sep 8, 2026 | 47.80 | 47.80 | 47.58 | 47.58 | 47.27 | -0.58% | 3,406 |
| Sep 4, 2026 | 47.79 | 47.91 | 47.79 | 47.86 | 47.55 | 0.09% | 7,244 |
| Sep 3, 2026 | 47.68 | 47.87 | 47.60 | 47.82 | 47.51 | 1.40% | 9,356 |
| Sep 2, 2026 | 47.08 | 47.17 | 47.08 | 47.16 | 46.85 | 0.49% | 12,774 |
| Sep 1, 2026 | 47.05 | 47.29 | 46.89 | 46.93 | 46.62 | -1.10% | 15,835 |
| Aug 31, 2026 | 47.58 | 47.59 | 47.37 | 47.45 | 47.14 | -0.18% | 11,351 |
| Aug 28, 2026 | 47.85 | 47.94 | 47.41 | 47.54 | 47.22 | -0.51% | 10,879 |
| Aug 27, 2026 | 47.64 | 47.78 | 47.55 | 47.78 | 47.47 | 0.42% | 14,139 |
| Aug 26, 2026 | 47.63 | 47.63 | 47.57 | 47.58 | 47.27 | -0.23% | 3,294 |
| Aug 25, 2026 | 47.56 | 47.69 | 47.56 | 47.69 | 47.38 | 0.92% | 4,285 |
| Aug 24, 2026 | 47.29 | 47.29 | 47.20 | 47.26 | 46.95 | -0.18% | 8,536 |
| Aug 21, 2026 | 47.32 | 47.44 | 47.32 | 47.34 | 47.03 | 0.71% | 1,753 |
| Aug 20, 2026 | 47.01 | 47.08 | 46.91 | 47.01 | 46.70 | -0.26% | 7,153 |
| Aug 19, 2026 | 47.22 | 47.22 | 47.04 | 47.13 | 46.82 | 0.67% | 4,912 |
| Aug 18, 2026 | 47.10 | 47.26 | 46.82 | 46.82 | 46.51 | -1.58% | 11,955 |
| Aug 17, 2026 | 47.54 | 47.68 | 47.49 | 47.57 | 47.26 | -0.03% | 10,522 |
| Aug 14, 2026 | 47.58 | 47.59 | 47.52 | 47.59 | 47.27 | 0.36% | 2,743 |
| Aug 13, 2026 | 47.47 | 47.47 | 47.37 | 47.42 | 47.10 | 0.28% | 7,637 |
| Aug 12, 2026 | 47.39 | 47.41 | 47.25 | 47.28 | 46.97 | 0.45% | 3,398 |
| Aug 11, 2026 | 47.16 | 47.21 | 47.02 | 47.07 | 46.76 | 0.17% | 4,172 |
| Aug 10, 2026 | 47.05 | 47.07 | 46.95 | 46.99 | 46.68 | -0.59% | 7,810 |
| Aug 7, 2026 | 47.17 | 47.27 | 47.13 | 47.27 | 46.96 | 1.23% | 4,959 |
| Aug 6, 2026 | 46.72 | 46.87 | 46.67 | 46.69 | 46.38 | -0.09% | 13,888 |