Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) Historical Stock Data
33.01 ↑0.29 (0.89%)
As of March 27, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, PDN is up 0.14% a day on average. There have been 18 days where Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF closed green and 12 days where PDN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 32.88 | 32.56 | ↓$0.32 (-0.97%) | 32.49 | 32.88 | 17.60K |
2024-03-13 | 32.61 | 32.68 | ↑$0.07 (0.21%) | 32.61 | 32.79 | 13.25K |
2024-03-12 | 32.60 | 32.73 | ↑$0.13 (0.40%) | 32.51 | 32.74 | 19K |
2024-03-11 | 32.51 | 32.52 | ↑$0.01 (0.03%) | 32.45 | 32.58 | 16.71K |
2024-03-08 | 32.87 | 32.82 | ↓$0.05 (-0.15%) | 32.76 | 32.96 | 15.46K |
2024-03-07 | 32.67 | 32.76 | ↑$0.09 (0.28%) | 32.64 | 32.81 | 16.74K |
2024-03-06 | 32.49 | 32.48 | ↓$0.01 (-0.04%) | 32.43 | 32.59 | 32.34K |
2024-03-05 | 32.14 | 32.01 | ↓$0.13 (-0.41%) | 31.96 | 32.17 | 14.18K |
2024-03-04 | 31.95 | 32.05 | ↑$0.10 (0.31%) | 31.95 | 32.14 | 10.94K |
2024-03-01 | 32.02 | 32.25 | ↑$0.23 (0.72%) | 31.94 | 32.28 | 15.52K |
2024-02-29 | 32.08 | 31.99 | ↓$0.09 (-0.28%) | 31.82 | 32.08 | 20.22K |
2024-02-28 | 31.82 | 31.82 | ↑$0.00 (0.00%) | 31.77 | 31.96 | 15.33K |
2024-02-27 | 31.89 | 31.99 | ↑$0.10 (0.31%) | 31.89 | 32.03 | 19.12K |
2024-02-26 | 31.95 | 31.94 | ↓$0.01 (-0.03%) | 31.87 | 31.99 | 7.44K |
2024-02-23 | 32.10 | 32.08 | ↓$0.02 (-0.06%) | 31.95 | 32.12 | 28.74K |
2024-02-22 | 32.10 | 32.07 | ↓$0.03 (-0.09%) | 31.99 | 32.12 | 10.29K |
2024-02-21 | 31.78 | 31.84 | ↑$0.06 (0.19%) | 31.68 | 31.85 | 38.39K |
2024-02-20 | 31.88 | 31.81 | ↓$0.07 (-0.22%) | 31.67 | 31.88 | 15.34K |
2024-02-16 | 31.61 | 31.70 | ↑$0.09 (0.28%) | 31.61 | 31.82 | 18.86K |
2024-02-15 | 31.43 | 31.69 | ↑$0.26 (0.83%) | 31.43 | 31.70 | 20.61K |
2024-02-14 | 31.19 | 31.43 | ↑$0.24 (0.77%) | 31.19 | 31.45 | 26.17K |
Create an account or log in to view more rows.
$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
$PDN watch for another rejection up here
$PDN Momentum is building...