Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) Historical Stock Data
32.13 ↑0.21 (0.66%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, PDN is up 0.05% a day on average. There have been 16 days where Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF closed green and 14 days where PDN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.10 | 32.13 | ↑$0.03 (0.09%) | 32.00 | 32.16 | 36.63K |
| 2024-04-25 | 31.65 | 31.92 | ↑$0.27 (0.85%) | 31.56 | 31.94 | 57.09K |
| 2024-04-24 | 32.11 | 32.08 | ↓$0.03 (-0.09%) | 31.92 | 32.12 | 15.61K |
| 2024-04-23 | 32.02 | 32.22 | ↑$0.20 (0.64%) | 32.02 | 32.29 | 44.75K |
| 2024-04-22 | 31.86 | 31.95 | ↑$0.09 (0.28%) | 31.78 | 32.03 | 22.76K |
| 2024-04-19 | 31.63 | 31.64 | ↑$0.01 (0.03%) | 31.56 | 31.72 | 19.61K |
| 2024-04-18 | 31.70 | 31.67 | ↓$0.03 (-0.09%) | 31.59 | 31.79 | 14.50K |
| 2024-04-17 | 31.72 | 31.62 | ↓$0.10 (-0.32%) | 31.49 | 31.72 | 17.84K |
| 2024-04-16 | 31.63 | 31.60 | ↓$0.03 (-0.09%) | 31.55 | 31.65 | 13.50K |
| 2024-04-15 | 32.40 | 32.00 | ↓$0.40 (-1.23%) | 31.96 | 32.40 | 14.47K |
| 2024-04-12 | 32.36 | 32.18 | ↓$0.18 (-0.56%) | 32.18 | 32.37 | 12.78K |
| 2024-04-11 | 32.68 | 32.73 | ↑$0.05 (0.15%) | 32.40 | 32.79 | 11.61K |
| 2024-04-10 | 32.52 | 32.56 | ↑$0.04 (0.12%) | 32.45 | 32.56 | 14.01K |
| 2024-04-09 | 33.14 | 33.04 | ↓$0.10 (-0.30%) | 32.91 | 33.14 | 11.80K |
| 2024-04-08 | 33.00 | 32.96 | ↓$0.04 (-0.12%) | 32.92 | 33.02 | 15.81K |
| 2024-04-05 | 32.57 | 32.77 | ↑$0.20 (0.60%) | 32.57 | 32.82 | 9.40K |
| 2024-04-04 | 33.01 | 32.61 | ↓$0.40 (-1.21%) | 32.61 | 33.05 | 12.83K |
| 2024-04-03 | 32.54 | 32.81 | ↑$0.27 (0.83%) | 32.54 | 32.91 | 11.55K |
| 2024-04-02 | 32.57 | 32.55 | ↓$0.02 (-0.06%) | 32.48 | 32.58 | 9.14K |
| 2024-04-01 | 32.88 | 32.82 | ↓$0.06 (-0.18%) | 32.78 | 32.95 | 14.85K |
| 2024-03-28 | 32.86 | 32.88 | ↑$0.02 (0.06%) | 32.86 | 32.97 | 19.50K |
| 2024-03-27 | 32.78 | 33.01 | ↑$0.23 (0.70%) | 32.78 | 33.01 | 12.82K |
| 2024-03-26 | 32.77 | 32.72 | ↓$0.05 (-0.15%) | 32.72 | 32.81 | 17.91K |
| 2024-03-25 | 32.55 | 32.70 | ↑$0.15 (0.46%) | 32.55 | 32.74 | 24.36K |
| 2024-03-22 | 32.83 | 32.72 | ↓$0.11 (-0.34%) | 32.68 | 32.83 | 33.43K |
| 2024-03-21 | 32.83 | 32.84 | ↑$0.01 (0.03%) | 32.83 | 32.92 | 17.61K |
| 2024-03-20 | 32.44 | 32.81 | ↑$0.37 (1.14%) | 32.40 | 32.88 | 42.43K |
| 2024-03-19 | 32.32 | 32.47 | ↑$0.15 (0.46%) | 32.26 | 32.49 | 12.28K |
| 2024-03-18 | 32.54 | 32.44 | ↓$0.10 (-0.32%) | 32.43 | 32.54 | 7.71K |
| 2024-03-15 | 32.54 | 32.56 | ↑$0.02 (0.06%) | 32.51 | 32.60 | 9.80K |
Create an account or log in to view more rows.
$PDN we had no volume for days before the last big rip
$PDN I like the stock!
$PDN this market love evrry dips let’s see
$PDN come on bulls we can do it
don’t let bears win
$PDN beauty. Bag secured
$PDN another bear trap
$PDN make it rain
let’s see some green
$PDN we going up from here
$PDN BUY BUY BUY
$PDN going green