Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
NYSEARCA: PDN · Real-Time Price · USD
41.87
+0.06 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
41.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.86 | 42.07 | 41.86 | 41.88 | - | 0.16% | 11,004 |
| Dec 4, 2025 | 41.82 | 41.84 | 41.71 | 41.81 | 41.81 | 0.05% | 71,161 |
| Dec 3, 2025 | 41.58 | 41.79 | 41.58 | 41.79 | 41.79 | 0.59% | 26,410 |
| Dec 2, 2025 | 41.55 | 41.57 | 41.43 | 41.55 | 41.54 | -0.01% | 18,213 |
| Dec 1, 2025 | 41.62 | 41.79 | 41.54 | 41.55 | 41.55 | -0.60% | 29,185 |
| Nov 28, 2025 | 41.58 | 41.84 | 41.58 | 41.80 | 41.80 | 0.84% | 27,743 |
| Nov 26, 2025 | 41.15 | 41.50 | 41.15 | 41.45 | 41.45 | 1.05% | 6,924 |
| Nov 25, 2025 | 40.55 | 41.03 | 40.55 | 41.02 | 41.02 | 1.08% | 44,084 |
| Nov 24, 2025 | 40.33 | 40.59 | 40.31 | 40.58 | 40.58 | 0.59% | 11,508 |
| Nov 21, 2025 | 39.99 | 40.39 | 39.99 | 40.34 | 40.34 | 1.74% | 105,515 |
| Nov 20, 2025 | 40.46 | 40.55 | 39.65 | 39.65 | 39.65 | -1.64% | 49,633 |
| Nov 19, 2025 | 40.32 | 40.48 | 40.14 | 40.31 | 40.31 | -0.17% | 18,325 |
| Nov 18, 2025 | 40.32 | 40.48 | 40.15 | 40.38 | 40.38 | -0.95% | 17,993 |
| Nov 17, 2025 | 41.06 | 41.16 | 40.60 | 40.77 | 40.77 | -1.03% | 19,003 |
| Nov 14, 2025 | 40.90 | 41.29 | 40.89 | 41.19 | 41.19 | - | 53,110 |
| Nov 13, 2025 | 41.60 | 41.64 | 41.16 | 41.19 | 41.19 | -0.91% | 26,310 |
| Nov 12, 2025 | 41.48 | 41.59 | 41.48 | 41.57 | 41.57 | 0.67% | 9,083 |
| Nov 11, 2025 | 41.21 | 41.33 | 41.21 | 41.29 | 41.29 | 0.10% | 10,265 |
| Nov 10, 2025 | 41.02 | 41.28 | 41.00 | 41.25 | 41.25 | 1.43% | 15,956 |
| Nov 7, 2025 | 40.41 | 40.67 | 40.28 | 40.67 | 40.67 | 0.19% | 13,562 |
| Nov 6, 2025 | 40.71 | 40.79 | 40.49 | 40.59 | 40.59 | -0.48% | 23,779 |
| Nov 5, 2025 | 40.51 | 40.81 | 40.51 | 40.79 | 40.79 | 0.47% | 34,707 |
| Nov 4, 2025 | 40.68 | 40.83 | 40.58 | 40.60 | 40.60 | -1.12% | 179,859 |
| Nov 3, 2025 | 41.04 | 41.10 | 40.99 | 41.06 | 41.06 | -0.01% | 196,329 |
| Oct 31, 2025 | 41.11 | 41.11 | 40.93 | 41.06 | 41.06 | -0.35% | 13,678 |
| Oct 30, 2025 | 41.13 | 41.30 | 41.13 | 41.20 | 41.20 | -0.45% | 10,309 |
| Oct 29, 2025 | 41.61 | 41.66 | 41.30 | 41.39 | 41.39 | -0.50% | 23,523 |
| Oct 28, 2025 | 41.50 | 41.66 | 41.49 | 41.60 | 41.60 | -0.37% | 18,661 |
| Oct 27, 2025 | 41.72 | 41.76 | 41.66 | 41.76 | 41.76 | 0.50% | 7,700 |
| Oct 24, 2025 | 41.46 | 41.62 | 41.46 | 41.55 | 41.55 | 0.24% | 6,970 |
| Oct 23, 2025 | 41.27 | 41.50 | 41.27 | 41.45 | 41.45 | 1.10% | 9,729 |
| Oct 22, 2025 | 41.03 | 41.16 | 40.84 | 41.00 | 41.00 | 0.35% | 20,578 |
| Oct 21, 2025 | 40.98 | 40.98 | 40.75 | 40.86 | 40.85 | -0.97% | 10,191 |
| Oct 20, 2025 | 41.07 | 41.27 | 41.07 | 41.26 | 41.26 | 0.86% | 14,130 |
| Oct 17, 2025 | 40.79 | 40.91 | 40.75 | 40.90 | 40.90 | -0.05% | 4,353 |
| Oct 16, 2025 | 41.00 | 41.10 | 40.90 | 40.92 | 40.92 | 0.01% | 4,514 |
| Oct 15, 2025 | 40.79 | 40.95 | 40.72 | 40.92 | 40.92 | 0.86% | 11,367 |
| Oct 14, 2025 | 40.11 | 40.69 | 40.11 | 40.57 | 40.57 | 0.20% | 16,368 |
| Oct 13, 2025 | 40.38 | 40.52 | 40.37 | 40.49 | 40.49 | 1.05% | 9,435 |
| Oct 10, 2025 | 40.73 | 40.76 | 39.99 | 40.07 | 40.07 | -2.09% | 29,458 |
| Oct 9, 2025 | 41.32 | 41.32 | 40.84 | 40.93 | 40.93 | -0.67% | 67,051 |
| Oct 8, 2025 | 41.11 | 41.21 | 41.11 | 41.20 | 41.20 | 0.05% | 5,645 |
| Oct 7, 2025 | 41.50 | 41.51 | 41.16 | 41.18 | 41.18 | -1.04% | 10,848 |
| Oct 6, 2025 | 41.55 | 41.66 | 41.55 | 41.61 | 41.61 | 0.15% | 8,887 |
| Oct 3, 2025 | 41.48 | 41.64 | 41.48 | 41.55 | 41.55 | 0.79% | 35,860 |
| Oct 2, 2025 | 41.28 | 41.28 | 41.00 | 41.23 | 41.23 | -0.05% | 14,206 |
| Oct 1, 2025 | 41.18 | 41.34 | 41.15 | 41.25 | 41.25 | 0.33% | 19,881 |
| Sep 30, 2025 | 41.11 | 41.15 | 41.00 | 41.11 | 41.11 | 0.13% | 9,191 |
| Sep 29, 2025 | 40.99 | 41.12 | 40.99 | 41.06 | 41.06 | 0.51% | 9,536 |
| Sep 26, 2025 | 40.72 | 40.86 | 40.69 | 40.85 | 40.85 | 0.61% | 13,654 |
| Sep 25, 2025 | 40.63 | 40.68 | 40.51 | 40.60 | 40.60 | -0.84% | 8,761 |
| Sep 24, 2025 | 41.04 | 41.08 | 40.94 | 40.94 | 40.94 | -0.82% | 8,930 |
| Sep 23, 2025 | 41.47 | 41.49 | 41.26 | 41.28 | 41.28 | -0.34% | 11,659 |
| Sep 22, 2025 | 41.22 | 41.42 | 41.13 | 41.42 | 41.42 | 0.05% | 31,332 |
| Sep 19, 2025 | 41.36 | 41.48 | 41.36 | 41.40 | 41.13 | -0.59% | 11,360 |
| Sep 18, 2025 | 41.55 | 41.71 | 41.55 | 41.65 | 41.37 | -0.01% | 20,475 |
| Sep 17, 2025 | 41.75 | 41.91 | 41.62 | 41.65 | 41.38 | -0.43% | 8,550 |
| Sep 16, 2025 | 41.79 | 41.90 | 41.72 | 41.83 | 41.55 | -0.05% | 22,384 |
| Sep 15, 2025 | 41.65 | 41.87 | 41.65 | 41.85 | 41.57 | 0.81% | 11,205 |
| Sep 12, 2025 | 41.46 | 41.59 | 41.40 | 41.52 | 41.24 | -0.44% | 12,315 |
| Sep 11, 2025 | 41.39 | 41.71 | 41.39 | 41.70 | 41.42 | 1.22% | 19,087 |
| Sep 10, 2025 | 41.33 | 41.36 | 41.13 | 41.20 | 40.92 | 0.22% | 24,706 |
| Sep 9, 2025 | 41.18 | 41.18 | 41.07 | 41.11 | 40.84 | -0.36% | 8,267 |
| Sep 8, 2025 | 41.15 | 41.26 | 41.13 | 41.26 | 40.98 | 1.13% | 6,872 |
| Sep 5, 2025 | 40.91 | 40.95 | 40.72 | 40.80 | 40.53 | 0.93% | 4,631 |
| Sep 4, 2025 | 40.30 | 40.43 | 40.26 | 40.42 | 40.15 | 0.35% | 17,441 |
| Sep 3, 2025 | 40.22 | 40.32 | 40.19 | 40.28 | 40.01 | 0.26% | 18,222 |
| Sep 2, 2025 | 39.93 | 40.18 | 39.93 | 40.18 | 39.91 | -0.83% | 20,984 |
| Aug 29, 2025 | 40.45 | 40.55 | 40.45 | 40.51 | 40.24 | -0.41% | 13,072 |
| Aug 28, 2025 | 40.65 | 40.74 | 40.62 | 40.68 | 40.41 | 0.30% | 42,579 |
| Aug 27, 2025 | 40.30 | 40.56 | 40.29 | 40.56 | 40.29 | -0.08% | 15,606 |
| Aug 26, 2025 | 40.44 | 40.61 | 40.44 | 40.59 | 40.32 | 0.09% | 15,167 |
| Aug 25, 2025 | 40.81 | 40.90 | 40.55 | 40.56 | 40.29 | -0.87% | 19,984 |
| Aug 22, 2025 | 40.79 | 41.01 | 40.79 | 40.91 | 40.64 | 1.86% | 22,190 |
| Aug 21, 2025 | 40.16 | 40.21 | 40.11 | 40.16 | 39.90 | -0.23% | 11,491 |
| Aug 20, 2025 | 40.19 | 40.29 | 40.13 | 40.26 | 39.99 | 0.14% | 14,397 |
| Aug 19, 2025 | 40.38 | 40.40 | 40.19 | 40.20 | 39.94 | -0.20% | 12,898 |
| Aug 18, 2025 | 40.20 | 40.29 | 40.20 | 40.28 | 40.01 | -0.05% | 112,366 |
| Aug 15, 2025 | 40.28 | 40.34 | 40.27 | 40.30 | 40.04 | 0.38% | 9,351 |
| Aug 14, 2025 | 40.06 | 40.17 | 40.02 | 40.15 | 39.89 | -0.40% | 18,601 |
| Aug 13, 2025 | 40.31 | 40.34 | 40.26 | 40.31 | 40.04 | 0.24% | 10,807 |
| Aug 12, 2025 | 39.88 | 40.22 | 39.88 | 40.22 | 39.95 | 0.91% | 12,230 |
| Aug 11, 2025 | 39.86 | 39.96 | 39.84 | 39.85 | 39.59 | -0.54% | 7,221 |
| Aug 8, 2025 | 40.03 | 40.15 | 40.00 | 40.07 | 39.80 | 0.33% | 31,014 |
| Aug 7, 2025 | 40.04 | 40.04 | 39.84 | 39.94 | 39.67 | 0.69% | 12,623 |
| Aug 6, 2025 | 39.47 | 39.68 | 39.47 | 39.66 | 39.40 | 0.77% | 9,510 |
| Aug 5, 2025 | 39.28 | 39.39 | 39.26 | 39.36 | 39.10 | 0.30% | 8,473 |
| Aug 4, 2025 | 39.05 | 39.24 | 39.05 | 39.24 | 38.98 | 1.42% | 6,496 |
| Aug 1, 2025 | 38.74 | 38.82 | 38.48 | 38.69 | 38.44 | 0.05% | 29,730 |
| Jul 31, 2025 | 38.84 | 38.84 | 38.67 | 38.67 | 38.42 | -0.42% | 18,461 |
| Jul 30, 2025 | 39.09 | 39.12 | 38.79 | 38.84 | 38.58 | -0.91% | 8,169 |
| Jul 29, 2025 | 39.21 | 39.23 | 39.09 | 39.19 | 38.93 | 0.11% | 10,635 |
| Jul 28, 2025 | 39.34 | 39.34 | 39.10 | 39.15 | 38.89 | -1.46% | 4,861 |
| Jul 25, 2025 | 39.63 | 39.77 | 39.58 | 39.73 | 39.47 | -0.20% | 11,709 |
| Jul 24, 2025 | 39.86 | 39.94 | 39.81 | 39.81 | 39.55 | -0.65% | 25,013 |
| Jul 23, 2025 | 39.79 | 40.07 | 39.76 | 40.07 | 39.81 | 1.52% | 22,885 |
| Jul 22, 2025 | 39.27 | 39.51 | 39.23 | 39.47 | 39.21 | 0.46% | 11,623 |
| Jul 21, 2025 | 39.18 | 39.42 | 39.18 | 39.29 | 39.03 | 0.88% | 8,779 |
| Jul 18, 2025 | 39.05 | 39.05 | 38.90 | 38.95 | 38.69 | -0.14% | 41,030 |
| Jul 17, 2025 | 38.87 | 39.08 | 38.87 | 39.00 | 38.74 | 0.30% | 10,556 |