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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.31

+0.18

(+0.56%)

At close: 04:00PM EDT

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	32.22	32.37	32.22	32.31	32.31	17,034
26 June 2024	32.08	32.22	32.08	32.13	32.13	17,000
25 June 2024	32.38	32.44	32.27	32.41	32.41	10,300
24 June 2024	32.44	32.53	32.39	32.46	32.46	10,100
24 June 2024	0.283 Dividend
21 June 2024	32.40	32.52	32.40	32.49	32.21	52,900
20 June 2024	32.61	32.76	32.61	32.70	32.42	12,800
18 June 2024	32.63	32.81	32.63	32.75	32.46	12,500
17 June 2024	32.42	32.72	32.37	32.72	32.43	13,400
14 June 2024	32.41	32.52	32.39	32.51	32.23	14,500
13 June 2024	32.96	32.96	32.58	32.73	32.44	8,900
12 June 2024	33.42	33.53	33.22	33.26	32.97	9,500
11 June 2024	32.82	32.87	32.72	32.81	32.52	9,100
10 June 2024	32.96	33.21	32.96	33.19	32.90	11,000
07 June 2024	33.14	33.24	32.97	32.98	32.69	18,000
06 June 2024	33.35	33.54	33.33	33.51	33.22	21,100
05 June 2024	33.32	33.51	33.29	33.45	33.16	18,300
04 June 2024	33.43	33.47	33.28	33.44	33.15	12,300
03 June 2024	33.60	33.66	33.46	33.62	33.33	16,400
31 May 2024	33.43	33.54	33.26	33.51	33.22	9,200
30 May 2024	32.81	33.33	32.81	33.26	32.97	27,300
29 May 2024	32.93	33.03	32.85	32.86	32.57	12,700
28 May 2024	33.52	33.56	33.38	33.46	33.17	12,800
24 May 2024	33.21	33.40	33.21	33.32	33.03	15,600
23 May 2024	33.39	33.39	32.93	32.96	32.67	15,500
22 May 2024	33.37	33.37	33.15	33.16	32.87	14,700
21 May 2024	33.61	33.62	33.52	33.58	33.29	5,400
20 May 2024	33.66	33.72	33.63	33.65	33.36	10,000
17 May 2024	33.51	33.65	33.51	33.65	33.36	10,900
16 May 2024	33.60	33.65	33.53	33.53	33.24	7,000
15 May 2024	33.56	33.74	33.51	33.74	33.45	13,400
14 May 2024	33.29	33.44	33.28	33.43	33.14	26,800
13 May 2024	33.22	33.32	33.17	33.20	32.91	14,200
10 May 2024	33.33	33.37	33.14	33.18	32.89	17,200
09 May 2024	32.99	33.22	32.99	33.20	32.91	9,100
08 May 2024	32.77	32.96	32.77	32.95	32.66	11,600
07 May 2024	32.97	33.03	32.87	32.94	32.65	16,800
06 May 2024	32.83	33.02	32.83	33.01	32.72	19,500
03 May 2024	32.76	32.82	32.66	32.82	32.53	30,400
02 May 2024	32.26	32.54	32.23	32.54	32.26	19,100
01 May 2024	31.89	32.32	31.81	31.91	31.63	14,900
30 Apr 2024	32.22	32.26	31.95	31.95	31.67	10,300
29 Apr 2024	32.36	32.56	32.36	32.50	32.22	28,200
26 Apr 2024	32.10	32.16	32.00	32.13	31.85	36,600
25 Apr 2024	31.65	31.94	31.56	31.92	31.64	57,100
24 Apr 2024	32.11	32.12	31.92	32.08	31.80	15,600
23 Apr 2024	32.02	32.29	32.02	32.22	31.94	44,800
22 Apr 2024	31.86	32.03	31.78	31.95	31.67	22,800
19 Apr 2024	31.63	31.72	31.56	31.64	31.36	19,600
18 Apr 2024	31.70	31.79	31.59	31.67	31.39	14,500
17 Apr 2024	31.72	31.72	31.49	31.62	31.34	17,800
16 Apr 2024	31.63	31.65	31.55	31.60	31.32	13,500
15 Apr 2024	32.40	32.40	31.96	32.00	31.72	14,500
12 Apr 2024	32.36	32.37	32.18	32.18	31.90	12,800
11 Apr 2024	32.68	32.79	32.40	32.73	32.44	11,600
10 Apr 2024	32.52	32.56	32.43	32.56	32.28	14,000
09 Apr 2024	33.14	33.14	32.91	33.04	32.75	11,800
08 Apr 2024	33.00	33.02	32.92	32.96	32.67	15,800
05 Apr 2024	32.57	32.82	32.57	32.77	32.48	9,400
04 Apr 2024	33.01	33.05	32.58	32.61	32.33	12,800
03 Apr 2024	32.54	32.91	32.54	32.81	32.52	11,600
02 Apr 2024	32.57	32.58	32.48	32.55	32.27	9,100
01 Apr 2024	32.88	32.95	32.78	32.82	32.53	14,800
28 Mar 2024	32.86	32.97	32.86	32.88	32.59	19,500
27 Mar 2024	32.78	33.01	32.78	33.01	32.72	12,800
26 Mar 2024	32.77	32.82	32.72	32.72	32.43	17,900
25 Mar 2024	32.55	32.74	32.55	32.70	32.42	24,400
22 Mar 2024	32.83	32.83	32.68	32.72	32.43	33,400
21 Mar 2024	32.83	32.92	32.81	32.84	32.55	17,600
20 Mar 2024	32.44	32.88	32.38	32.81	32.52	42,400
19 Mar 2024	32.32	32.49	32.26	32.47	32.19	12,300
18 Mar 2024	32.54	32.54	32.43	32.44	32.16	7,700
18 Mar 2024	0.182 Dividend
15 Mar 2024	32.54	32.60	32.51	32.56	32.10	9,800
14 Mar 2024	32.88	32.88	32.49	32.56	32.10	17,600
13 Mar 2024	32.61	32.79	32.61	32.68	32.21	13,200
12 Mar 2024	32.60	32.74	32.48	32.73	32.26	19,000
11 Mar 2024	32.51	32.58	32.45	32.52	32.06	16,800
08 Mar 2024	32.87	32.96	32.76	32.82	32.35	15,500
07 Mar 2024	32.67	32.81	32.64	32.76	32.29	16,700
06 Mar 2024	32.49	32.59	32.43	32.48	32.02	32,300
05 Mar 2024	32.14	32.17	31.96	32.01	31.55	14,200
04 Mar 2024	31.95	32.14	31.95	32.05	31.59	10,900
01 Mar 2024	32.02	32.28	31.94	32.25	31.79	15,500
29 Feb 2024	32.08	32.08	31.82	31.99	31.53	20,200
28 Feb 2024	31.82	31.96	31.77	31.82	31.37	15,300
27 Feb 2024	31.89	32.03	31.89	31.99	31.53	19,100
26 Feb 2024	31.95	31.99	31.87	31.94	31.48	7,400
23 Feb 2024	32.10	32.12	31.95	32.08	31.62	28,700
22 Feb 2024	32.10	32.12	31.99	32.07	31.61	10,300
21 Feb 2024	31.78	31.85	31.68	31.84	31.39	38,400
20 Feb 2024	31.88	31.88	31.67	31.81	31.36	15,300
16 Feb 2024	31.61	31.82	31.61	31.70	31.25	18,900
15 Feb 2024	31.43	31.70	31.43	31.69	31.24	20,600
14 Feb 2024	31.19	31.45	31.19	31.43	30.98	26,200
13 Feb 2024	31.18	31.18	30.88	31.01	30.57	30,600
12 Feb 2024	31.51	31.80	31.51	31.73	31.28	20,600
09 Feb 2024	31.37	31.53	31.37	31.51	31.06	26,000
08 Feb 2024	31.43	31.47	31.33	31.47	31.02	13,600
07 Feb 2024	31.66	31.67	31.56	31.64	31.19	16,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,045.10+42.30(+0.53%)

ASX 2007,803.30+43.70(+0.56%)

AUD/USD0.6650-0.0001(-0.01%)

OIL81.96+0.22(+0.27%)

GOLD2,335.80-0.80(-0.03%)

Bitcoin AUD92,448.88+1,026.08(+1.12%)

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

ALL ORDS
8,045.10
+42.30(+0.53%)

ASX 200
7,803.30
+43.70(+0.56%)

AUD/USD
0.6650
-0.0001(-0.01%)

OIL
81.96
+0.22(+0.27%)

GOLD
2,335.80
-0.80(-0.03%)

Bitcoin AUD
92,448.88
+1,026.08(+1.12%)