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

Last Price42.19

Change-0.13 (-0.32%)

NYSE · Last Trade: Jan 1st, 5:24 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	42.22	42.23	42.13	42.19	13,182	42.19
12/30/2025	42.45	42.50	42.32	42.32	26,501	42.32
12/29/2025	42.27	42.41	42.27	42.33	9,432	42.33
12/26/2025	42.40	42.41	42.31	42.36	19,178	42.36
12/24/2025	42.35	42.44	42.34	42.42	15,535	42.42
12/23/2025	42.19	42.29	42.19	42.26	29,208	42.26
12/22/2025	41.91	42.06	41.79	42.02	23,587	42.02
12/19/2025	42.28	42.48	42.28	42.37	8,911	41.86
12/18/2025	42.17	42.31	42.11	42.13	19,703	41.63
12/17/2025	42.08	42.18	41.85	41.86	8,594	41.36
12/16/2025	42.18	42.32	42.05	42.20	20,234	41.70
12/15/2025	42.43	42.49	42.27	42.34	14,662	41.83
12/12/2025	42.35	42.35	41.93	42.06	17,464	41.56
12/11/2025	42.04	42.31	42.04	42.22	28,343	41.71
12/10/2025	41.79	42.08	41.71	42.08	7,876	41.58
12/09/2025	41.74	41.95	41.74	41.77	6,417	41.27
12/08/2025	41.95	41.99	41.76	41.79	6,317	41.29
12/05/2025	41.86	42.07	41.86	41.87	16,035	41.37
12/04/2025	41.82	41.84	41.71	41.81	71,161	41.31
12/03/2025	41.58	41.79	41.58	41.79	26,410	41.29
12/02/2025	41.55	41.57	41.43	41.54	18,213	41.05
12/01/2025	41.62	41.79	41.54	41.55	29,185	41.05
11/28/2025	41.58	41.84	41.58	41.80	27,743	41.30
11/26/2025	41.15	41.50	41.15	41.45	6,924	40.96
11/25/2025	40.55	41.03	40.55	41.02	44,084	40.53
11/24/2025	40.33	40.59	40.31	40.58	11,508	40.09
11/21/2025	39.99	40.39	39.99	40.34	105,515	39.86
11/20/2025	40.46	40.55	39.65	39.65	49,633	39.18
11/19/2025	40.32	40.48	40.14	40.31	18,325	39.83
11/18/2025	40.32	40.48	40.15	40.38	17,993	39.90
11/17/2025	41.06	41.16	40.60	40.77	19,003	40.28
11/14/2025	40.90	41.29	40.89	41.19	53,110	40.70
11/13/2025	41.60	41.64	41.16	41.19	26,320	40.70
11/12/2025	41.48	41.59	41.48	41.57	9,083	41.07
11/11/2025	41.21	41.33	41.21	41.29	10,265	40.80
11/10/2025	41.02	41.28	41.00	41.25	15,956	40.76
11/07/2025	40.41	40.67	40.28	40.67	13,562	40.18
11/06/2025	40.71	40.79	40.49	40.59	23,779	40.10
11/05/2025	40.51	40.81	40.51	40.78	34,707	40.30
11/04/2025	40.68	40.83	40.58	40.60	179,859	40.11
11/03/2025	41.04	41.10	40.99	41.06	196,329	40.57
10/31/2025	41.11	41.11	40.93	41.06	13,678	40.57
10/30/2025	41.13	41.30	41.13	41.20	10,309	40.71
10/29/2025	41.61	41.66	41.30	41.39	23,523	40.89
10/28/2025	41.50	41.66	41.49	41.60	18,661	41.10
10/27/2025	41.72	41.76	41.66	41.76	7,700	41.26
10/24/2025	41.46	41.62	41.46	41.55	6,970	41.05
10/23/2025	41.27	41.49	41.27	41.45	9,729	40.95
10/22/2025	41.03	41.16	40.84	41.00	20,578	40.51
10/21/2025	40.98	40.98	40.75	40.85	10,191	40.37
10/20/2025	41.07	41.27	41.07	41.26	14,130	40.76
10/17/2025	40.79	40.91	40.75	40.90	4,353	40.41
10/16/2025	41.00	41.10	40.90	40.92	4,514	40.43
10/15/2025	40.79	40.95	40.72	40.92	11,367	40.43
10/14/2025	40.11	40.69	40.11	40.57	16,368	40.08
10/13/2025	40.38	40.52	40.37	40.49	9,434	40.01
10/10/2025	40.73	40.76	39.99	40.07	29,458	39.59
10/09/2025	41.32	41.32	40.84	40.92	67,051	40.44
10/08/2025	41.11	41.21	41.11	41.20	5,645	40.71
10/07/2025	41.50	41.51	41.16	41.18	10,848	40.69
10/06/2025	41.55	41.66	41.55	41.61	8,887	41.11
10/03/2025	41.48	41.64	41.48	41.55	35,860	41.05
10/02/2025	41.28	41.28	41.00	41.23	14,206	40.73
10/01/2025	41.18	41.34	41.15	41.25	19,881	40.75