Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
45.89
+0.00 (0.00%)
NYSE· Last Trade: Jul 7th, 5:37 AM EDT
Historical Prices For Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/06/2026 | 45.83 | 45.89 | 45.70 | 45.89 | 5,491 | 45.89 |
| 7/02/2026 | 45.50 | 45.75 | 45.05 | 45.30 | 21,914 | 45.30 |
| 7/01/2026 | 44.80 | 45.29 | 44.80 | 45.06 | 30,898 | 45.06 |
| 6/30/2026 | 44.83 | 45.06 | 44.83 | 44.98 | 30,590 | 44.98 |
| 6/29/2026 | 44.84 | 44.98 | 44.74 | 44.96 | 10,984 | 44.96 |
| 6/26/2026 | 44.61 | 44.78 | 44.59 | 44.67 | 31,723 | 44.67 |
| 6/25/2026 | 44.93 | 44.93 | 44.72 | 44.72 | 3,364 | 44.72 |
| 6/24/2026 | 44.39 | 44.65 | 44.34 | 44.49 | 4,364 | 44.49 |
| 6/23/2026 | 44.38 | 44.77 | 44.38 | 44.60 | 8,772 | 44.60 |
| 6/22/2026 | 45.63 | 45.63 | 45.54 | 45.60 | 6,667 | 45.60 |
| 6/18/2026 | 46.17 | 46.23 | 46.03 | 46.09 | 17,056 | 45.67 |
| 6/17/2026 | 46.71 | 46.94 | 46.09 | 46.09 | 9,108 | 45.67 |
| 6/16/2026 | 46.80 | 46.86 | 46.61 | 46.61 | 4,710 | 46.19 |
| 6/15/2026 | 46.81 | 46.98 | 46.65 | 46.69 | 7,453 | 46.27 |
| 6/12/2026 | 46.21 | 46.40 | 46.10 | 46.25 | 8,089 | 45.83 |
| 6/11/2026 | 45.09 | 46.14 | 45.09 | 46.13 | 29,030 | 45.71 |
| 6/10/2026 | 45.00 | 45.08 | 44.73 | 44.80 | 6,203 | 44.39 |
| 6/09/2026 | 45.83 | 45.83 | 44.63 | 45.24 | 7,756 | 44.83 |
| 6/08/2026 | 45.42 | 45.52 | 45.24 | 45.26 | 23,999 | 44.85 |
| 6/05/2026 | 45.95 | 45.95 | 44.93 | 45.01 | 8,746 | 44.60 |
| 6/04/2026 | 46.34 | 46.47 | 46.34 | 46.43 | 1,991 | 46.01 |
| 6/03/2026 | 46.46 | 46.46 | 46.18 | 46.19 | 4,534 | 45.77 |
| 6/02/2026 | 46.48 | 46.70 | 46.48 | 46.53 | 8,482 | 46.11 |
| 6/01/2026 | 46.50 | 46.74 | 46.32 | 46.53 | 217,448 | 46.11 |
| 5/29/2026 | 47.07 | 47.20 | 46.93 | 46.96 | 16,120 | 46.54 |
| 5/28/2026 | 46.56 | 47.15 | 46.56 | 47.03 | 32,621 | 46.60 |
| 5/27/2026 | 46.92 | 46.95 | 46.77 | 46.86 | 3,433 | 46.43 |
| 5/26/2026 | 47.05 | 47.28 | 47.05 | 47.17 | 19,251 | 46.74 |
| 5/22/2026 | 46.56 | 46.70 | 46.48 | 46.48 | 10,415 | 46.06 |
| 5/21/2026 | 45.99 | 46.68 | 45.99 | 46.54 | 12,346 | 46.12 |
| 5/20/2026 | 46.32 | 46.37 | 46.27 | 46.37 | 4,904 | 45.95 |
| 5/19/2026 | 45.81 | 46.08 | 45.65 | 45.83 | 15,373 | 45.42 |
| 5/18/2026 | 46.37 | 46.47 | 46.05 | 46.24 | 7,865 | 45.82 |
| 5/15/2026 | 46.20 | 46.35 | 46.09 | 46.18 | 18,300 | 45.76 |
| 5/14/2026 | 47.17 | 47.18 | 47.01 | 47.03 | 7,344 | 46.60 |
| 5/13/2026 | 46.71 | 46.97 | 46.66 | 46.97 | 5,594 | 46.55 |
| 5/12/2026 | 46.81 | 46.84 | 46.43 | 46.79 | 307,216 | 46.37 |
| 5/11/2026 | 47.37 | 47.43 | 47.32 | 47.32 | 5,411 | 46.90 |
| 5/08/2026 | 47.41 | 47.43 | 47.31 | 47.43 | 4,767 | 47.00 |
| 5/07/2026 | 47.38 | 47.49 | 46.78 | 46.78 | 8,343 | 46.36 |
| 5/06/2026 | 47.13 | 47.42 | 47.13 | 47.42 | 11,698 | 46.99 |
| 5/05/2026 | 46.18 | 46.50 | 46.17 | 46.47 | 12,214 | 46.05 |
| 5/04/2026 | 46.03 | 46.29 | 45.66 | 45.77 | 21,018 | 45.36 |
| 5/01/2026 | 46.32 | 46.59 | 46.16 | 46.21 | 18,928 | 45.79 |
| 4/30/2026 | 45.99 | 46.34 | 45.79 | 46.34 | 17,471 | 45.92 |
| 4/29/2026 | 45.58 | 45.58 | 45.09 | 45.24 | 19,589 | 44.83 |
| 4/28/2026 | 45.71 | 45.83 | 45.59 | 45.69 | 13,375 | 45.28 |
| 4/27/2026 | 45.81 | 45.99 | 45.75 | 45.75 | 8,436 | 45.34 |
| 4/24/2026 | 45.76 | 45.84 | 45.52 | 45.79 | 18,724 | 45.38 |
| 4/23/2026 | 45.77 | 45.93 | 45.08 | 45.53 | 10,735 | 45.11 |
| 4/22/2026 | 45.98 | 46.00 | 45.84 | 45.92 | 18,491 | 45.50 |
| 4/21/2026 | 46.33 | 46.37 | 45.54 | 45.56 | 26,860 | 45.15 |
| 4/20/2026 | 46.54 | 46.55 | 46.35 | 46.54 | 11,785 | 46.12 |
| 4/17/2026 | 46.78 | 47.05 | 46.77 | 46.78 | 13,843 | 46.36 |
| 4/16/2026 | 46.09 | 46.24 | 46.05 | 46.14 | 8,573 | 45.72 |
| 4/15/2026 | 46.08 | 46.10 | 46.00 | 46.10 | 4,621 | 45.68 |
| 4/14/2026 | 46.14 | 46.20 | 46.12 | 46.20 | 11,752 | 45.78 |
| 4/13/2026 | 45.05 | 45.76 | 45.05 | 45.74 | 9,002 | 45.33 |
| 4/10/2026 | 45.67 | 45.67 | 45.34 | 45.54 | 19,868 | 45.12 |
| 4/09/2026 | 45.16 | 45.64 | 45.16 | 45.50 | 21,095 | 45.08 |
| 4/08/2026 | 45.67 | 45.74 | 45.26 | 45.55 | 10,200 | 45.14 |
| 4/07/2026 | 43.75 | 43.94 | 43.31 | 43.94 | 24,748 | 43.54 |