Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF

PDN
🏛️ usa →
40.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.72 40.86 40.69 40.85 0.0M
2025-09-25 40.63 40.68 40.51 40.60 0.0M
2025-09-24 41.04 41.08 40.94 40.94 0.0M
2025-09-23 41.47 41.49 41.26 41.28 0.0M
2025-09-22 41.22 41.42 41.13 41.42 0.0M
2025-09-19 41.36 41.48 41.36 41.40 0.0M
2025-09-18 41.55 41.71 41.55 41.65 0.0M
2025-09-17 41.75 41.91 41.62 41.65 0.0M
2025-09-16 41.79 41.90 41.72 41.83 0.0M
2025-09-15 41.65 41.87 41.65 41.85 0.0M
2025-09-12 41.46 41.59 41.40 41.52 0.0M
2025-09-11 41.39 41.71 41.39 41.70 0.0M
2025-09-10 41.33 41.36 41.13 41.20 0.0M
2025-09-09 41.18 41.18 41.07 41.11 0.0M
2025-09-08 41.15 41.26 41.13 41.26 0.0M
2025-09-05 40.91 40.95 40.72 40.80 0.0M
2025-09-04 40.30 40.43 40.26 40.42 0.0M
2025-09-03 40.22 40.32 40.19 40.28 0.0M
2025-09-02 39.93 40.18 39.93 40.18 0.0M
2025-08-29 40.45 40.55 40.45 40.51 0.0M
2025-08-28 40.65 40.74 40.62 40.68 0.0M
2025-08-27 40.30 40.56 40.29 40.56 0.0M
2025-08-26 40.44 40.61 40.44 40.59 0.0M
2025-08-25 40.81 40.90 40.55 40.56 0.0M
2025-08-22 40.79 41.01 40.79 40.91 0.0M
2025-08-21 40.16 40.21 40.11 40.16 0.0M
2025-08-20 40.19 40.29 40.13 40.26 0.0M
2025-08-19 40.38 40.40 40.19 40.20 0.0M
2025-08-18 40.20 40.29 40.20 40.28 0.1M
2025-08-15 40.28 40.34 40.27 40.30 0.0M
2025-08-14 40.06 40.17 40.02 40.15 0.0M
2025-08-13 40.31 40.34 40.26 40.31 0.0M
2025-08-12 39.88 40.22 39.88 40.22 0.0M
2025-08-11 39.86 39.96 39.84 39.85 0.0M
2025-08-08 40.03 40.15 40.00 40.07 0.0M
2025-08-07 40.04 40.04 39.84 39.94 0.0M
2025-08-06 39.47 39.68 39.47 39.66 0.0M
2025-08-05 39.28 39.39 39.26 39.36 0.0M
2025-08-04 39.05 39.24 39.05 39.24 0.0M
2025-08-01 38.74 38.82 38.48 38.69 0.0M
2025-07-31 38.84 38.84 38.67 38.67 0.0M
2025-07-30 39.09 39.12 38.79 38.84 0.0M
2025-07-29 39.21 39.23 39.09 39.19 0.0M
2025-07-28 39.34 39.34 39.10 39.15 0.0M
2025-07-25 39.63 39.77 39.58 39.73 0.0M
2025-07-24 39.86 39.94 39.81 39.81 0.0M
2025-07-23 39.79 40.07 39.76 40.07 0.0M
2025-07-22 39.27 39.51 39.23 39.47 0.0M
2025-07-21 39.18 39.42 39.18 39.29 0.0M
2025-07-18 39.05 39.05 38.90 38.95 0.0M
2025-07-17 38.87 39.08 38.87 39.00 0.0M
2025-07-16 38.75 38.93 38.61 38.89 0.0M
2025-07-15 39.12 39.12 38.73 38.73 0.0M
2025-07-14 38.96 39.10 38.96 39.05 0.0M
2025-07-11 39.07 39.07 38.96 38.97 0.0M
2025-07-10 39.17 39.32 39.09 39.32 0.0M
2025-07-09 39.04 39.23 39.04 39.22 0.0M
2025-07-08 38.72 38.92 38.72 38.88 0.0M
2025-07-07 38.75 38.87 38.57 38.58 0.0M
2025-07-03 39.15 39.16 39.06 39.14 0.0M
2025-07-02 38.78 39.04 38.78 39.04 0.0M
2025-07-01 38.91 39.03 38.89 38.91 0.0M
2025-06-30 38.69 38.92 38.68 38.92 0.0M
2025-06-27 38.67 38.81 38.49 38.63 0.0M
2025-06-26 38.44 38.64 38.43 38.56 0.0M
2025-06-25 37.97 38.09 37.97 38.06 0.0M
2025-06-24 37.93 38.18 37.93 38.13 0.0M
2025-06-23 37.22 37.84 37.22 37.76 0.0M
2025-06-20 38.04 38.06 37.85 37.85 0.0M
2025-06-18 37.99 38.16 37.92 37.98 0.0M
2025-06-17 38.21 38.28 37.89 37.89 0.0M
2025-06-16 38.40 38.50 38.23 38.23 0.0M
2025-06-13 37.91 38.19 37.90 37.97 0.0M
2025-06-12 38.42 38.48 38.33 38.37 0.0M
2025-06-11 38.11 38.17 38.05 38.05 0.0M
2025-06-10 37.99 38.07 37.85 37.94 0.0M
2025-06-09 37.87 37.99 37.86 37.88 0.0M
2025-06-06 37.74 37.85 37.73 37.81 0.0M
2025-06-05 37.89 37.96 37.79 37.84 0.0M
2025-06-04 37.80 37.85 37.76 37.78 0.0M
2025-06-03 37.40 37.49 37.40 37.45 0.0M
2025-06-02 37.10 37.71 37.10 37.71 0.0M
2025-05-30 37.06 37.14 36.96 37.14 0.0M
2025-05-29 37.01 37.09 37.01 37.09 0.0M
2025-05-28 36.99 37.01 36.91 36.91 0.0M
2025-05-27 37.05 37.17 37.05 37.14 0.0M
2025-05-23 36.25 36.71 36.25 36.71 0.0M
2025-05-22 36.29 36.36 36.18 36.30 0.0M
2025-05-21 36.72 36.77 36.43 36.43 0.0M
2025-05-20 36.52 36.55 36.45 36.55 0.0M
2025-05-19 36.21 36.45 36.15 36.45 0.0M
2025-05-16 36.15 36.25 36.09 36.20 0.0M
2025-05-15 36.01 36.12 36.00 36.10 0.0M
2025-05-14 36.13 36.13 35.78 35.78 0.0M
2025-05-13 35.80 36.05 35.80 35.96 0.3M
2025-05-12 35.94 35.94 35.73 35.83 0.0M
2025-05-09 35.84 35.88 35.76 35.85 0.0M
2025-05-08 35.78 35.78 35.60 35.60 0.0M
2025-05-07 35.71 35.78 35.55 35.62 0.0M
2025-05-06 35.72 35.93 35.71 35.85 0.0M
2025-05-05 35.64 35.71 35.63 35.64 0.3M
2025-05-02 35.49 35.61 35.43 35.49 0.1M
2025-05-01 35.10 35.12 34.88 34.88 0.2M
2025-04-30 34.98 35.20 34.80 35.13 0.0M
2025-04-29 35.11 35.17 35.04 35.16 0.0M
2025-04-28 34.80 35.09 34.80 35.09 0.0M
2025-04-25 34.63 34.76 34.61 34.76 0.0M
2025-04-24 34.47 34.76 34.47 34.76 0.0M
2025-04-23 34.65 34.70 34.40 34.43 0.0M
2025-04-22 34.40 34.63 34.35 34.47 4.2M
2025-04-21 34.16 34.33 33.84 34.05 0.0M
2025-04-17 33.92 34.09 33.90 33.97 0.0M
2025-04-16 33.58 33.80 33.49 33.52 0.2M
2025-04-15 33.57 33.69 33.47 33.51 0.0M
2025-04-14 33.19 33.58 33.16 33.46 0.0M
2025-04-11 32.37 32.97 32.37 32.88 0.3M
2025-04-10 32.20 32.20 31.71 31.97 0.0M
2025-04-09 30.50 32.58 30.40 32.54 0.1M
2025-04-08 31.25 31.55 30.24 30.43 0.0M
2025-04-07 30.23 30.94 29.43 30.37 0.1M
2025-04-04 31.90 31.90 30.93 30.95 0.1M
2025-04-03 33.41 33.41 32.78 32.94 0.0M
2025-04-02 33.26 33.57 33.26 33.57 0.0M
2025-04-01 33.46 33.59 33.35 33.50 0.0M
2025-03-31 33.33 33.51 33.21 33.48 0.0M
2025-03-28 33.98 33.98 33.68 33.71 0.0M
2025-03-27 33.98 34.16 33.98 34.11 0.0M
2025-03-26 34.28 34.32 33.98 34.03 0.0M
2025-03-25 34.36 34.40 34.33 34.40 0.0M
2025-03-24 34.17 34.26 34.11 34.21 0.0M
2025-03-21 34.44 34.51 34.40 34.47 0.0M
2025-03-20 34.41 34.67 34.41 34.63 0.0M
2025-03-19 34.65 34.99 34.65 34.90 0.0M
2025-03-18 34.72 34.82 34.65 34.76 0.0M
2025-03-17 34.55 34.87 34.55 34.83 0.0M
2025-03-14 34.15 34.42 34.15 34.35 0.0M
2025-03-13 33.85 33.93 33.67 33.77 0.0M
2025-03-12 33.90 33.99 33.71 33.94 0.0M
2025-03-11 33.65 33.74 33.43 33.64 0.0M
2025-03-10 33.89 33.89 33.45 33.64 0.0M
2025-03-07 34.23 34.37 34.04 34.37 0.0M
2025-03-06 34.03 34.15 33.87 33.92 0.0M
2025-03-05 33.83 34.18 33.83 34.18 0.0M
2025-03-04 33.18 33.50 32.91 33.33 0.0M
2025-03-03 33.67 33.72 33.22 33.36 0.0M
2025-02-28 33.10 33.20 32.92 33.17 0.0M
2025-02-27 33.62 33.62 33.29 33.29 0.0M
2025-02-26 33.69 33.95 33.57 33.69 0.0M
2025-02-25 33.79 33.84 33.55 33.70 0.0M
2025-02-24 33.63 33.67 33.50 33.50 0.0M
2025-02-21 33.87 33.87 33.53 33.54 0.0M
2025-02-20 33.83 33.94 33.75 33.86 0.0M
2025-02-19 33.67 33.74 33.63 33.72 0.0M
2025-02-18 33.90 34.01 33.89 33.94 0.0M
2025-02-14 33.87 33.94 33.75 33.76 0.0M
2025-02-13 33.39 33.72 33.39 33.71 0.0M
2025-02-12 33.07 33.39 33.05 33.31 0.0M
2025-02-11 33.18 33.29 33.14 33.29 0.0M
2025-02-10 33.12 33.23 33.12 33.21 0.0M
2025-02-07 33.24 33.28 32.96 33.02 0.0M
2025-02-06 33.16 33.24 33.14 33.23 0.0M
2025-02-05 32.92 33.09 32.92 33.06 0.0M
2025-02-04 32.47 32.76 32.47 32.71 0.0M
2025-02-03 32.19 32.48 32.14 32.38 0.0M
2025-01-31 32.87 33.08 32.62 32.62 0.0M
2025-01-30 32.80 33.22 32.80 33.05 0.0M
2025-01-29 32.71 32.73 32.57 32.65 0.0M
2025-01-28 32.64 32.70 32.52 32.67 0.0M
2025-01-27 32.56 32.65 32.54 32.60 0.0M
2025-01-24 32.59 32.83 32.59 32.72 0.0M
2025-01-23 32.27 32.50 32.27 32.45 0.0M
2025-01-22 32.45 32.50 32.37 32.37 0.0M
2025-01-21 32.33 32.52 32.30 32.51 0.0M
2025-01-17 31.87 32.05 31.87 31.93 0.0M
2025-01-16 31.74 31.85 31.67 31.77 0.0M
2025-01-15 31.82 31.83 31.65 31.73 0.0M
2025-01-14 31.24 31.33 31.18 31.32 0.0M
2025-01-13 31.02 31.20 31.02 31.20 0.1M
2025-01-10 31.44 31.44 31.21 31.24 0.1M
2025-01-08 31.61 31.71 31.50 31.69 0.0M
2025-01-07 32.23 32.23 31.84 31.85 0.0M
2025-01-06 32.20 32.28 32.09 32.12 0.0M
2025-01-03 31.93 31.98 31.81 31.98 0.0M
2025-01-02 31.83 31.90 31.67 31.69 0.0M