Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF - PDN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	41.46	41.55	41.55	41.62	41.46	7,000
October 23, 2025	41.27	41.45	41.45	41.5	41.27	9,729
October 22, 2025	41.03	41	41	41.16	40.84	20,600
October 21, 2025	40.98	40.85	40.85	40.98	40.75	10,200
October 20, 2025	41.07	41.26	41.26	41.27	41.07	14,130
October 17, 2025	40.79	40.9	40.9	40.91	40.75	4,400
October 16, 2025	41	40.92	40.92	41.1	40.9	4,514
October 15, 2025	40.79	40.92	40.92	40.95	40.72	11,400
October 14, 2025	40.11	40.57	40.57	40.69	40.11	16,400
October 13, 2025	40.38	40.49	40.49	40.52	40.37	9,435
October 10, 2025	40.73	40.07	40.07	40.76	39.99	29,500
October 09, 2025	41.32	40.92	40.92	41.32	40.84	67,100
October 08, 2025	41.11	41.2	41.2	41.21	41.11	5,645
October 07, 2025	41.5	41.18	41.18	41.51	41.16	10,848
October 06, 2025	41.55	41.61	41.61	41.66	41.55	8,900
October 03, 2025	41.48	41.55	41.55	41.64	41.48	35,900
October 02, 2025	41.28	41.23	41.23	41.28	41	14,206
October 01, 2025	41.18	41.25	41.25	41.34	41.15	19,900
September 30, 2025	41.11	41.11	41.11	41.15	41	9,200
September 29, 2025	40.99	41.06	41.06	41.12	40.99	9,536
September 26, 2025	40.72	40.85	40.85	40.86	40.69	13,700
September 25, 2025	40.63	40.6	40.6	40.68	40.51	8,800
September 24, 2025	41.04	40.94	40.94	41.08	40.94	8,930
September 23, 2025	41.47	41.28	41.28	41.49	41.26	11,700
September 22, 2025	41.22	41.42	41.42	41.42	41.13	31,332
September 19, 2025	41.36	41.4	41.13	41.48	41.36	11,400
September 18, 2025	41.55	41.65	41.37	41.71	41.55	20,500
September 17, 2025	41.75	41.65	41.38	41.91	41.62	8,550
September 16, 2025	41.79	41.83	41.55	41.9	41.72	22,400
September 15, 2025	41.65	41.85	41.57	41.87	41.65	11,205
September 12, 2025	41.46	41.52	41.24	41.59	41.4	12,315
September 11, 2025	41.39	41.7	41.42	41.71	41.39	19,100
September 10, 2025	41.33	41.2	40.92	41.36	41.13	24,706
September 09, 2025	41.18	41.11	41.11	41.18	41.07	8,300
September 08, 2025	41.15	41.26	41.26	41.26	41.13	6,900
September 05, 2025	40.91	40.8	40.8	40.95	40.72	4,631
September 04, 2025	40.3	40.42	40.42	40.43	40.26	17,441
September 03, 2025	40.22	40.28	40.28	40.32	40.19	18,222
September 02, 2025	39.93	40.17	40.17	40.17	39.93	21,000
August 29, 2025	40.45	40.51	40.51	40.55	40.45	13,100
August 28, 2025	40.65	40.68	40.68	40.74	40.62	42,600
August 27, 2025	40.3	40.56	40.56	40.56	40.29	15,606
August 26, 2025	40.44	40.59	40.59	40.61	40.44	15,200
August 25, 2025	40.81	40.55	40.55	40.9	40.55	20,000
August 22, 2025	40.79	40.91	40.91	41.01	40.79	22,200
August 21, 2025	40.16	40.16	40.16	40.21	40.11	11,500
August 20, 2025	40.19	40.26	40.26	40.29	40.13	14,400
August 19, 2025	40.38	40.2	40.2	40.4	40.19	12,900
August 18, 2025	40.2	40.28	40.28	40.29	40.2	112,400
August 15, 2025	40.28	40.3	40.3	40.34	40.27	9,400
August 14, 2025	40.06	40.15	40.15	40.17	40.02	18,601
August 13, 2025	40.31	40.31	40.31	40.34	40.26	10,807
August 12, 2025	39.88	40.21	40.21	40.21	39.88	12,230
August 11, 2025	39.86	39.85	39.85	39.96	39.84	7,221
August 08, 2025	40.03	40.07	40.07	40.15	40	31,014
August 07, 2025	40.04	39.94	39.94	40.04	39.84	12,623
August 06, 2025	39.47	39.66	39.66	39.68	39.47	9,510
August 05, 2025	39.28	39.36	39.36	39.39	39.26	8,500
August 04, 2025	39.05	39.24	39.24	39.24	39.05	6,500
August 01, 2025	38.74	38.69	38.69	38.82	38.48	29,730

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