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
July 11, 2025	39.07	38.97	38.97	39.07	38.96	7,900
July 10, 2025	39.17	39.32	39.32	39.32	39.09	12,723
July 09, 2025	39.04	39.22	39.22	39.23	39.04	10,600
July 08, 2025	38.72	38.88	38.88	38.92	38.72	11,618
July 07, 2025	38.75	38.58	38.58	38.87	38.57	27,900
July 03, 2025	39.15	39.14	39.14	39.16	39.06	26,700
July 02, 2025	38.78	39.04	39.04	39.04	38.78	10,300
July 01, 2025	38.91	38.91	38.91	39.03	38.89	18,047
June 30, 2025	38.69	38.92	38.92	38.92	38.68	14,000
June 27, 2025	38.67	38.63	38.63	38.81	38.49	30,001
June 26, 2025	38.44	38.56	38.56	38.64	38.43	10,031
June 25, 2025	37.97	38.06	38.06	38.09	37.97	9,200
June 24, 2025	37.93	38.13	38.13	38.18	37.93	26,005
June 23, 2025	37.22	37.76	37.76	37.84	37.22	27,317
June 20, 2025	38.04	37.85	37.49	38.06	37.85	10,243
June 18, 2025	37.99	37.98	37.98	38.16	37.92	6,802
June 17, 2025	38.21	37.89	37.89	38.28	37.89	11,900
June 16, 2025	38.4	38.23	38.23	38.5	38.23	16,300
June 13, 2025	37.91	37.97	37.97	38.19	37.9	10,318
June 12, 2025	38.42	38.37	38.37	38.48	38.33	17,200
June 11, 2025	38.11	38.05	38.05	38.17	38.05	48,038
June 10, 2025	37.99	37.94	37.94	38.07	37.85	32,142
June 09, 2025	37.87	37.88	37.88	37.99	37.86	20,713
June 06, 2025	37.74	37.81	37.81	37.85	37.73	39,700
June 05, 2025	37.89	37.84	37.84	37.96	37.79	13,924
June 04, 2025	37.8	37.78	37.78	37.85	37.76	36,521
June 03, 2025	37.4	37.45	37.45	37.49	37.4	13,336
June 02, 2025	37.1	37.71	37.71	37.71	37.1	48,200
May 30, 2025	37.06	37.14	37.14	37.14	36.96	13,427
May 29, 2025	37.01	37.09	37.09	37.09	37.01	10,308
May 28, 2025	36.99	36.91	36.91	37.01	36.91	13,943
May 27, 2025	37.05	37.14	37.14	37.17	37.05	32,800
May 23, 2025	36.25	36.71	36.71	36.71	36.25	32,634
May 22, 2025	36.29	36.3	36.3	36.36	36.18	13,800
May 21, 2025	36.72	36.43	36.43	36.77	36.43	13,600
May 20, 2025	36.52	36.55	36.55	36.55	36.45	13,204
May 19, 2025	36.21	36.45	36.45	36.45	36.15	23,300
May 16, 2025	36.15	36.2	36.2	36.25	36.09	19,400
May 15, 2025	36.01	36.1	36.1	36.12	35.99	29,737
May 14, 2025	36.13	35.78	35.78	36.13	35.78	14,720
May 13, 2025	35.8	35.96	35.96	36.05	35.8	269,548
May 12, 2025	35.94	35.83	35.83	35.94	35.73	30,100
May 09, 2025	35.84	35.85	35.85	35.88	35.76	8,906
May 08, 2025	35.78	35.59	35.59	35.78	35.59	13,800
May 07, 2025	35.71	35.62	35.62	35.78	35.55	10,547
May 06, 2025	35.72	35.85	35.85	35.93	35.71	41,348
May 05, 2025	35.64	35.64	35.64	35.71	35.63	265,712
May 02, 2025	35.49	35.49	35.49	35.61	35.43	56,300
May 01, 2025	35.1	34.88	34.88	35.12	34.88	188,730
April 30, 2025	34.98	35.13	35.13	35.2	34.8	15,141
April 29, 2025	35.11	35.16	35.16	35.17	35.04	20,433
April 28, 2025	34.8	35.09	35.09	35.09	34.8	20,900
April 25, 2025	34.63	34.76	34.76	34.76	34.61	7,700
April 24, 2025	34.47	34.76	34.76	34.76	34.47	15,200
April 23, 2025	34.65	34.43	34.43	34.7	34.4	15,733
April 22, 2025	34.4	34.47	34.47	34.63	34.35	4.2M
April 21, 2025	34.16	34.05	34.05	34.33	33.84	30,614
April 17, 2025	33.92	33.97	33.97	34.09	33.9	16,008
April 16, 2025	33.58	33.52	33.52	33.8	33.49	228,600
April 15, 2025	33.57	33.51	33.58	33.69	33.47	18,857

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