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
May 29, 2026	47.07	47.18	46.93	47.18	-	0.32%	4,221
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
Apr 8, 2026	45.67	45.74	45.26	45.55	45.55	3.67%	10,199
Apr 7, 2026	43.75	43.94	43.31	43.94	43.94	-0.11%	24,748
Apr 6, 2026	43.74	44.13	43.74	43.99	43.99	0.41%	9,828
Apr 2, 2026	42.94	43.82	42.94	43.81	43.81	-0.66%	84,643
Apr 1, 2026	44.02	44.32	43.93	44.10	44.10	1.68%	12,657
Mar 31, 2026	42.66	43.43	42.50	43.37	43.37	3.25%	79,987
Mar 30, 2026	42.44	42.46	41.85	42.01	42.00	-0.30%	21,162
Mar 27, 2026	42.40	42.53	42.04	42.13	42.13	-0.73%	43,721
Mar 26, 2026	42.80	43.19	42.43	42.44	42.44	-2.02%	17,871
Mar 25, 2026	43.44	43.50	43.19	43.32	43.32	1.52%	15,499
Mar 24, 2026	42.43	42.93	42.43	42.67	42.67	-0.70%	14,293
Mar 23, 2026	42.81	43.42	42.50	42.97	42.97	2.59%	111,094
Mar 20, 2026	43.27	43.27	42.06	42.17	41.89	-2.79%	24,381
Mar 19, 2026	42.82	43.61	42.73	43.38	43.09	-0.25%	7,684

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.