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
December 12, 2025	42.35	42.06	42.06	42.35	41.93	17,464
December 11, 2025	42.04	42.22	42.22	42.31	42.04	28,343
December 10, 2025	41.79	42.08	42.08	42.08	41.71	7,900
December 09, 2025	41.74	41.77	41.77	41.95	41.74	6,417
December 08, 2025	41.95	41.79	41.79	42	41.76	6,317
December 05, 2025	41.86	41.87	41.87	42.07	41.86	16,035
December 04, 2025	41.82	41.81	41.81	41.84	41.71	71,200
December 03, 2025	41.58	41.79	41.79	41.79	41.58	26,410
December 02, 2025	41.55	41.54	41.54	41.57	41.43	18,213
December 01, 2025	41.62	41.55	41.55	41.79	41.54	29,200
November 28, 2025	41.58	41.8	41.8	41.84	41.58	27,743
November 26, 2025	41.15	41.45	41.45	41.5	41.15	6,924
November 25, 2025	40.55	41.02	41.02	41.03	40.55	44,100
November 24, 2025	40.33	40.58	40.58	40.59	40.31	11,508
November 21, 2025	39.99	40.34	40.34	40.39	39.99	105,515
November 20, 2025	40.46	39.65	39.65	40.55	39.65	49,633
November 19, 2025	40.32	40.31	40.31	40.48	40.14	18,325
November 18, 2025	40.32	40.38	40.38	40.48	40.15	18,000
November 17, 2025	41.06	40.77	40.77	41.16	40.6	19,003
November 14, 2025	40.9	41.19	41.19	41.29	40.89	53,110
November 13, 2025	41.6	41.19	41.19	41.64	41.16	26,310
November 12, 2025	41.48	41.57	41.57	41.59	41.48	9,100
November 11, 2025	41.21	41.29	41.29	41.33	41.21	10,300
November 10, 2025	41.02	41.25	41.25	41.28	41	16,000
November 07, 2025	40.41	40.67	40.67	40.67	40.28	13,600
November 06, 2025	40.71	40.59	40.59	40.79	40.49	23,800
November 05, 2025	40.51	40.78	40.78	40.81	40.51	34,707
November 04, 2025	40.76	40.57	40.57	40.85	40.48	179,780
November 03, 2025	41.04	41.06	41.06	41.1	40.99	196,329
October 31, 2025	41.11	41.06	41.06	41.11	40.93	13,700
October 30, 2025	41.13	41.2	41.2	41.3	41.13	10,309
October 29, 2025	41.61	41.39	41.39	41.66	41.3	23,523
October 28, 2025	41.5	41.6	41.6	41.66	41.49	18,661
October 27, 2025	41.72	41.76	41.76	41.76	41.66	7,700
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

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