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

NYSEARCA: PDN · Real-Time Price · USD

45.69

-0.06 (-0.12%)

At close: Apr 28, 2026, 4:00 PM EDT

45.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

PDN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.81	45.99	45.75	45.75	45.75	-0.09%	8,435
Apr 24, 2026	45.76	45.84	45.52	45.79	45.79	0.58%	18,724
Apr 23, 2026	45.77	45.93	45.08	45.53	45.53	-0.86%	10,735
Apr 22, 2026	45.98	46.00	45.84	45.92	45.92	0.79%	18,490
Apr 21, 2026	46.33	46.37	45.54	45.56	45.56	-2.11%	26,859
Apr 20, 2026	46.54	46.55	46.35	46.54	46.54	-0.51%	11,784
Apr 17, 2026	46.78	47.05	46.77	46.78	46.78	1.39%	13,841
Apr 16, 2026	46.09	46.24	46.05	46.14	46.14	0.09%	8,573
Apr 15, 2026	46.08	46.11	46.00	46.10	46.10	-0.22%	4,620
Apr 14, 2026	46.14	46.20	46.12	46.20	46.20	1.01%	11,751
Apr 13, 2026	45.05	45.76	45.05	45.74	45.74	0.45%	9,001
Apr 10, 2026	45.67	45.67	45.34	45.54	45.54	0.09%	19,867
Apr 9, 2026	45.16	45.64	45.16	45.50	45.50	-0.12%	21,088
Apr 8, 2026	45.67	45.74	45.26	45.55	45.55	3.67%	10,199
Apr 7, 2026	43.75	43.94	43.31	43.94	43.94	-0.11%	24,748
Apr 6, 2026	43.74	44.13	43.74	43.99	43.99	0.41%	9,828
Apr 2, 2026	42.94	43.82	42.94	43.81	43.81	-0.66%	84,643
Apr 1, 2026	44.02	44.32	43.93	44.10	44.10	1.68%	12,657
Mar 31, 2026	42.66	43.43	42.50	43.37	43.37	3.25%	79,987
Mar 30, 2026	42.44	42.46	41.85	42.01	42.00	-0.30%	21,162
Mar 27, 2026	42.40	42.53	42.04	42.13	42.13	-0.73%	43,721
Mar 26, 2026	42.80	43.19	42.43	42.44	42.44	-2.02%	17,731
Mar 25, 2026	43.44	43.50	43.19	43.32	43.32	1.52%	15,499
Mar 24, 2026	42.43	42.93	42.43	42.67	42.67	-0.70%	14,293
Mar 23, 2026	42.81	43.42	42.50	42.97	42.97	1.90%	111,094
Mar 20, 2026	43.27	43.27	42.06	42.17	41.89	-2.79%	24,381
Mar 19, 2026	42.82	43.61	42.73	43.38	43.09	-0.25%	7,684
Mar 18, 2026	43.94	44.03	43.49	43.49	43.20	-1.34%	29,597
Mar 17, 2026	44.13	44.21	44.03	44.08	43.78	0.39%	5,836
Mar 16, 2026	43.68	44.03	43.62	43.91	43.61	1.74%	19,801
Mar 13, 2026	43.74	43.90	43.14	43.16	42.87	-1.21%	19,005
Mar 12, 2026	44.06	44.09	43.64	43.69	43.40	-1.89%	18,097
Mar 11, 2026	44.48	44.76	44.27	44.53	44.23	-0.38%	35,578
Mar 10, 2026	44.91	45.41	44.70	44.70	44.40	-0.11%	26,350
Mar 9, 2026	43.79	44.80	43.40	44.75	44.45	0.45%	92,787
Mar 6, 2026	44.34	44.62	44.05	44.55	44.25	-0.45%	73,585
Mar 5, 2026	45.26	45.32	44.37	44.75	44.45	-2.25%	63,201
Mar 4, 2026	45.31	45.85	45.18	45.78	45.47	0.84%	149,806
Mar 3, 2026	45.08	45.53	44.37	45.40	45.09	-3.09%	101,864
Mar 2, 2026	46.68	47.08	46.65	46.85	46.53	-1.42%	28,612
Feb 27, 2026	47.59	47.72	47.50	47.52	47.20	0.02%	12,506
Feb 26, 2026	47.41	47.51	47.09	47.51	47.19	0.11%	59,666
Feb 25, 2026	47.21	47.52	47.21	47.46	47.14	0.84%	43,737
Feb 24, 2026	46.89	47.15	46.89	47.07	46.75	0.31%	20,054
Feb 23, 2026	47.17	47.17	46.85	46.92	46.60	-0.55%	10,787
Feb 20, 2026	46.80	47.20	46.76	47.18	46.86	0.64%	21,176
Feb 19, 2026	46.62	46.88	46.52	46.88	46.56	0.36%	13,242
Feb 18, 2026	46.73	46.95	46.64	46.71	46.40	0.09%	7,614
Feb 17, 2026	46.25	46.75	46.18	46.67	46.36	-0.26%	26,259
Feb 13, 2026	46.50	46.81	46.41	46.79	46.48	0.34%	14,688
Feb 12, 2026	47.19	47.29	46.54	46.63	46.32	-0.83%	59,754
Feb 11, 2026	46.96	47.09	46.66	47.02	46.70	0.49%	31,987
Feb 10, 2026	46.82	46.88	46.71	46.79	46.48	0.86%	16,322
Feb 9, 2026	45.96	46.44	45.96	46.39	46.08	1.60%	23,048
Feb 6, 2026	45.21	45.67	45.21	45.66	45.35	2.12%	23,050
Feb 5, 2026	45.00	45.16	44.71	44.71	44.41	-1.15%	10,239
Feb 4, 2026	45.53	45.63	45.00	45.23	44.93	0.09%	161,360
Feb 3, 2026	45.05	45.19	44.79	45.19	44.89	0.87%	10,808
Feb 2, 2026	44.61	44.86	44.61	44.80	44.50	-0.02%	29,866
Jan 30, 2026	45.29	45.30	44.68	44.81	44.51	-1.75%	20,755
Jan 29, 2026	45.79	45.80	45.16	45.61	45.30	0.37%	30,362
Jan 28, 2026	45.45	45.52	45.25	45.44	45.13	-0.64%	30,644
Jan 27, 2026	45.40	45.78	45.40	45.73	45.43	1.46%	15,337
Jan 26, 2026	45.15	45.31	45.08	45.08	44.77	0.34%	36,755
Jan 23, 2026	44.55	44.97	44.53	44.92	44.62	0.68%	10,706
Jan 22, 2026	44.44	44.64	44.44	44.62	44.32	1.27%	37,975
Jan 21, 2026	43.82	44.13	43.77	44.06	43.76	1.22%	14,023
Jan 20, 2026	43.53	43.77	43.48	43.53	43.24	-1.07%	63,360
Jan 16, 2026	43.99	44.00	43.82	44.00	43.70	0.50%	5,903
Jan 15, 2026	43.77	43.96	43.77	43.78	43.49	0.23%	18,387
Jan 14, 2026	43.63	43.70	43.60	43.68	43.39	0.62%	5,997
Jan 13, 2026	43.63	43.63	43.41	43.41	43.12	-0.75%	140,728
Jan 12, 2026	43.66	43.79	43.63	43.74	43.45	0.59%	9,981
Jan 9, 2026	43.34	43.54	43.34	43.48	43.19	0.73%	15,381
Jan 8, 2026	43.02	43.17	43.02	43.17	42.88	0.19%	13,739
Jan 7, 2026	43.17	43.23	43.01	43.09	42.80	0.16%	13,261
Jan 6, 2026	42.96	43.08	42.95	43.02	42.73	0.33%	13,180
Jan 5, 2026	42.49	42.91	42.49	42.88	42.59	0.99%	11,852
Jan 2, 2026	42.61	42.61	42.29	42.46	42.17	0.65%	20,130
Dec 31, 2025	42.22	42.23	42.13	42.19	41.90	-0.32%	13,182
Dec 30, 2025	42.45	42.50	42.32	42.32	42.04	-0.02%	26,501
Dec 29, 2025	42.27	42.41	42.27	42.33	42.05	-0.07%	9,432
Dec 26, 2025	42.40	42.41	42.31	42.36	42.08	-0.14%	19,178
Dec 24, 2025	42.35	42.44	42.34	42.42	42.13	0.38%	15,535
Dec 23, 2025	42.19	42.29	42.19	42.26	41.98	0.57%	29,208
Dec 22, 2025	41.91	42.06	41.79	42.02	41.74	-0.83%	23,587
Dec 19, 2025	42.28	42.48	42.28	42.37	41.58	0.57%	8,911
Dec 18, 2025	42.17	42.31	42.11	42.13	41.35	0.65%	19,703
Dec 17, 2025	42.08	42.18	41.85	41.86	41.08	-0.81%	8,594
Dec 16, 2025	42.18	42.32	42.06	42.20	41.41	-0.33%	20,234
Dec 15, 2025	42.43	42.49	42.27	42.34	41.55	0.67%	14,662
Dec 12, 2025	42.35	42.35	41.93	42.06	41.28	-0.38%	17,464
Dec 11, 2025	42.04	42.31	42.04	42.22	41.43	0.33%	28,343
Dec 10, 2025	41.79	42.08	41.71	42.08	41.30	0.74%	7,876
Dec 9, 2025	41.74	41.95	41.74	41.77	40.99	-0.05%	6,417
Dec 8, 2025	41.95	42.00	41.76	41.79	41.01	-0.19%	6,317
Dec 5, 2025	41.86	42.07	41.86	41.87	41.09	0.14%	16,035
Dec 4, 2025	41.82	41.84	41.71	41.81	41.03	0.05%	71,161
Dec 3, 2025	41.58	41.79	41.58	41.79	41.01	0.59%	26,410
Dec 2, 2025	41.55	41.57	41.43	41.55	40.77	-0.01%	18,213