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

42.97

+0.8(+1.90%)

Updated at March 23 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	42.81	42.97	42.97	43.42	42.5	111,092
March 20, 2026	43.27	42.17	42.17	43.27	42.06	24,381
March 19, 2026	43.11	43.38	43.38	43.69	42.73	7,529
March 18, 2026	43.94	43.49	43.49	44.03	43.49	29,594
March 17, 2026	44.13	44.08	44.08	44.21	44.03	5,836
March 16, 2026	43.68	43.9	43.9	44.03	43.62	19,758
March 13, 2026	43.74	43.16	43.16	43.9	43.14	19,005
March 12, 2026	44.06	43.69	43.69	44.09	43.64	18,096
March 11, 2026	44.48	44.53	44.53	44.76	44.27	35,578
March 10, 2026	44.91	44.7	44.7	45.41	44.7	26,343
March 09, 2026	43.79	44.75	44.75	44.8	43.4	92,787
March 06, 2026	44.34	44.55	44.55	44.62	44.05	73,600
March 05, 2026	45.26	44.75	44.75	45.32	44.37	63,201
March 04, 2026	45.31	45.78	45.78	45.85	45.18	149,650
March 03, 2026	44.57	45.42	45.42	45.54	44.37	101,152
March 02, 2026	46.68	46.85	46.85	47.08	46.65	28,612
February 27, 2026	47.59	47.52	47.52	47.72	47.5	12,506
February 26, 2026	47.41	47.51	47.51	47.51	47.09	59,700
February 25, 2026	47.21	47.46	47.46	47.52	47.21	43,737
February 24, 2026	46.89	47.07	47.07	47.15	46.89	20,100
February 23, 2026	47.17	46.92	46.92	47.17	46.85	10,814
February 20, 2026	46.8	47.18	0	47.2	46.76	21,200
February 19, 2026	46.62	46.88	0	46.88	46.52	13,242
February 18, 2026	46.73	46.71	0	46.95	46.64	7,614
February 17, 2026	46.25	46.67	0	46.75	46.18	26,300
February 13, 2026	46.5	46.79	0	46.81	46.41	14,700
February 12, 2026	47.19	46.63	0	47.29	46.54	59,800
February 11, 2026	46.96	47.02	0	47.09	46.66	32,000
February 10, 2026	46.82	46.79	0	46.88	46.71	16,322
February 09, 2026	45.96	46.39	0	46.44	45.96	23,048
February 06, 2026	45.21	45.66	0	45.67	45.21	23,100
February 05, 2026	45	44.71	0	45.16	44.71	10,239
February 04, 2026	45.53	45.23	0	45.63	45	161,400
February 03, 2026	45.05	45.19	0	45.19	44.79	10,808
February 02, 2026	44.61	44.8	0	44.86	44.61	29,900
January 30, 2026	45.29	44.81	0	45.3	44.68	20,800
January 29, 2026	45.79	45.61	0	45.8	45.16	30,400
January 28, 2026	45.45	45.44	0	45.52	45.25	30,644
January 27, 2026	45.4	45.73	0	45.78	45.4	15,337
January 26, 2026	45.15	45.08	0	45.31	45.08	36,800
January 23, 2026	44.55	44.92	0	44.97	44.53	10,706
January 22, 2026	44.44	44.62	0	44.64	44.44	38,000
January 21, 2026	43.82	44.06	0	44.13	43.77	14,023
January 20, 2026	43.53	43.53	0	43.77	43.48	63,400
January 16, 2026	43.99	44	0	44	43.82	5,903
January 15, 2026	43.77	43.78	0	43.96	43.77	18,400
January 14, 2026	43.63	43.68	0	43.7	43.6	6,000
January 13, 2026	43.63	43.41	0	43.63	43.41	140,728
January 12, 2026	43.66	43.74	0	43.79	43.63	10,000
January 09, 2026	43.34	43.48	0	43.54	43.34	15,400
January 08, 2026	43.02	43.17	0	43.17	43.02	13,739
January 07, 2026	43.17	43.09	0	43.23	43.01	13,300
January 06, 2026	42.96	43.02	0	43.08	42.95	13,208
January 05, 2026	42.49	42.88	0	42.91	42.49	11,900
January 02, 2026	42.61	42.46	0	42.61	42.29	20,130
December 31, 2025	42.22	42.19	0	42.23	42.13	13,200
December 30, 2025	42.45	42.32	0	42.5	42.32	26,501
December 29, 2025	42.27	42.33	0	42.41	42.27	9,432
December 26, 2025	42.4	42.36	0	42.41	42.31	19,200
December 24, 2025	42.35	42.42	0	42.44	42.34	15,535