Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

Last Price45.53

Change-0.39 (-0.86%)

NYSE · Last Trade: Apr 23rd, 6:39 PM EDT

Historical Prices For Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	45.77	45.93	45.08	45.53	10,735	45.53
4/22/2026	45.98	46.00	45.84	45.92	18,491	45.92
4/21/2026	46.33	46.37	45.54	45.56	26,860	45.56
4/20/2026	46.54	46.55	46.35	46.54	11,785	46.54
4/17/2026	46.78	47.05	46.77	46.78	13,843	46.78
4/16/2026	46.09	46.24	46.05	46.14	8,573	46.14
4/15/2026	46.08	46.10	46.00	46.10	4,621	46.10
4/14/2026	46.14	46.20	46.12	46.20	11,752	46.20
4/13/2026	45.05	45.76	45.05	45.74	9,002	45.74
4/10/2026	45.67	45.67	45.34	45.54	19,868	45.54
4/09/2026	45.16	45.64	45.16	45.50	21,095	45.50
4/08/2026	45.67	45.74	45.26	45.55	10,200	45.55
4/07/2026	43.75	43.94	43.31	43.94	24,748	43.94
4/06/2026	43.74	44.13	43.74	43.99	9,829	43.99
4/02/2026	42.94	43.82	42.94	43.81	84,643	43.81
4/01/2026	44.02	44.32	43.93	44.10	12,658	44.10
3/31/2026	42.66	43.43	42.50	43.37	79,988	43.37
3/30/2026	42.44	42.46	41.85	42.00	21,162	42.00
3/27/2026	42.40	42.52	42.04	42.13	43,722	42.13
3/26/2026	42.80	43.19	42.43	42.44	17,871	42.44
3/25/2026	43.44	43.50	43.19	43.32	15,499	43.32
3/24/2026	42.43	42.93	42.43	42.67	14,294	42.67
3/23/2026	42.81	43.42	42.50	42.97	111,095	42.97
3/20/2026	43.27	43.27	42.06	42.17	24,382	42.17
3/19/2026	42.82	43.61	42.73	43.38	7,684	43.38
3/18/2026	43.94	44.03	43.49	43.49	29,598	43.49
3/17/2026	44.13	44.21	44.03	44.08	5,837	44.08
3/16/2026	43.68	44.03	43.62	43.91	19,802	43.91
3/13/2026	43.74	43.90	43.14	43.16	19,005	43.16
3/12/2026	44.06	44.09	43.64	43.69	18,097	43.69
3/11/2026	44.48	44.76	44.27	44.53	35,579	44.53
3/10/2026	44.91	45.41	44.70	44.70	26,351	44.70
3/09/2026	43.79	44.80	43.40	44.75	92,788	44.75
3/06/2026	44.34	44.62	44.05	44.55	73,586	44.55
3/05/2026	45.26	45.32	44.37	44.75	63,202	44.75
3/04/2026	45.31	45.85	45.18	45.78	149,806	45.78
3/03/2026	45.08	45.53	44.37	45.40	101,865	45.40
3/02/2026	46.68	47.08	46.65	46.84	28,612	46.84
2/27/2026	47.59	47.72	47.50	47.52	12,507	47.52
2/26/2026	47.41	47.51	47.09	47.51	59,667	47.51
2/25/2026	47.21	47.52	47.21	47.46	43,738	47.46
2/24/2026	46.89	47.15	46.89	47.06	20,055	47.06
2/23/2026	47.17	47.17	46.85	46.92	10,787	46.92
2/20/2026	46.80	47.20	46.76	47.18	21,176	47.18
2/19/2026	46.62	46.88	46.52	46.88	13,242	46.88
2/18/2026	46.73	46.95	46.63	46.71	7,614	46.71
2/17/2026	46.25	46.75	46.17	46.67	26,259	46.67
2/13/2026	46.50	46.81	46.41	46.79	14,688	46.79
2/12/2026	47.19	47.28	46.54	46.63	59,754	46.63
2/11/2026	46.96	47.09	46.66	47.02	31,987	47.02
2/10/2026	46.82	46.88	46.71	46.79	16,322	46.79
2/09/2026	45.96	46.44	45.96	46.39	23,048	46.39
2/06/2026	45.21	45.67	45.21	45.66	23,050	45.66
2/05/2026	45.00	45.16	44.71	44.71	10,239	44.71
2/04/2026	45.53	45.63	45.00	45.23	161,360	45.23
2/03/2026	45.05	45.19	44.79	45.19	10,808	45.19
2/02/2026	44.61	44.85	44.61	44.80	29,866	44.80
1/30/2026	45.29	45.30	44.68	44.81	20,755	44.81
1/29/2026	45.79	45.80	45.16	45.61	30,362	45.61
1/28/2026	45.45	45.52	45.25	45.44	30,644	45.44
1/27/2026	45.40	45.78	45.40	45.73	15,337	45.73
1/26/2026	45.15	45.31	45.08	45.08	36,755	45.08