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

Last Price44.55

Change-0.20 (-0.45%)

NYSE · Last Trade: Mar 7th, 11:16 AM EST

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

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/23/2026	44.55	44.97	44.52	44.92	10,706	44.92
1/22/2026	44.44	44.64	44.44	44.62	37,975	44.62
1/21/2026	43.82	44.13	43.77	44.06	14,023	44.06
1/20/2026	43.53	43.77	43.48	43.53	63,360	43.53
1/16/2026	43.99	44.00	43.82	44.00	5,903	44.00
1/15/2026	43.77	43.96	43.77	43.78	18,387	43.78
1/14/2026	43.63	43.70	43.60	43.68	5,997	43.68
1/13/2026	43.63	43.63	43.41	43.41	140,728	43.41
1/12/2026	43.66	43.78	43.63	43.74	9,981	43.74
1/09/2026	43.34	43.54	43.34	43.48	15,381	43.48
1/08/2026	43.02	43.17	43.02	43.17	13,739	43.17
1/07/2026	43.17	43.23	43.01	43.09	13,261	43.09
1/06/2026	42.96	43.08	42.95	43.02	13,180	43.02
1/05/2026	42.49	42.91	42.49	42.88	11,852	42.88
1/02/2026	42.61	42.61	42.29	42.46	20,130	42.46
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