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
2023-12-29 32.51 32.61 32.42 32.48 0.0M
2023-12-28 32.57 32.65 32.50 32.51 0.0M
2023-12-27 32.26 32.48 32.26 32.43 0.0M
2023-12-26 32.05 32.34 32.05 32.34 0.0M
2023-12-22 32.19 32.28 32.08 32.16 0.0M
2023-12-21 31.86 32.03 31.85 32.03 0.0M
2023-12-20 31.84 31.94 31.53 31.57 0.0M
2023-12-19 31.61 31.82 31.61 31.82 0.0M
2023-12-18 31.49 31.55 31.40 31.49 0.1M
2023-12-15 31.82 31.88 31.64 31.65 0.0M
2023-12-14 31.84 32.13 31.81 32.01 0.0M
2023-12-13 30.91 31.57 30.84 31.56 0.0M
2023-12-12 30.91 30.97 30.84 30.97 0.0M
2023-12-11 30.97 31.09 30.93 31.09 0.0M
2023-12-08 30.95 31.11 30.88 31.01 0.0M
2023-12-07 30.93 31.17 30.88 31.06 0.0M
2023-12-06 31.09 31.10 30.85 30.87 0.0M
2023-12-05 30.75 30.81 30.72 30.74 0.0M
2023-12-04 30.83 30.94 30.77 30.82 0.0M
2023-12-01 30.70 31.17 30.68 31.14 0.1M
2023-11-30 30.75 30.81 30.71 30.73 0.0M
2023-11-29 30.91 30.99 30.87 30.89 0.2M
2023-11-28 30.68 30.90 30.67 30.82 0.0M
2023-11-27 30.57 30.70 30.57 30.67 0.0M
2023-11-24 30.56 30.67 30.56 30.66 0.0M
2023-11-22 30.40 30.48 30.32 30.45 0.0M
2023-11-21 30.57 30.57 30.36 30.36 0.0M
2023-11-20 30.37 30.58 30.37 30.54 0.1M
2023-11-17 30.27 30.39 30.21 30.36 0.0M
2023-11-16 29.96 30.08 29.89 29.98 0.0M
2023-11-15 30.25 30.35 30.14 30.18 0.0M
2023-11-14 29.92 30.30 29.92 30.27 0.0M
2023-11-13 29.17 29.34 29.15 29.32 0.0M
2023-11-10 29.15 29.35 29.08 29.34 0.0M
2023-11-09 29.33 29.54 29.17 29.20 0.1M
2023-11-08 29.21 29.30 29.09 29.17 0.1M
2023-11-07 29.30 29.41 29.28 29.37 0.1M
2023-11-06 29.79 29.79 29.54 29.59 0.1M
2023-11-03 29.69 29.85 29.64 29.82 0.0M
2023-11-02 29.12 29.26 29.04 29.26 0.1M
2023-11-01 28.39 28.66 28.39 28.65 0.0M
2023-10-31 28.29 28.41 28.29 28.41 0.0M
2023-10-30 28.14 28.22 28.06 28.22 0.1M
2023-10-27 28.05 28.07 27.81 27.85 0.1M
2023-10-26 27.88 27.90 27.68 27.78 0.1M
2023-10-25 28.07 28.12 27.92 27.92 0.1M
2023-10-24 28.20 28.35 28.20 28.29 0.0M
2023-10-23 27.93 28.22 27.84 28.10 0.1M
2023-10-20 28.25 28.32 28.13 28.13 0.1M
2023-10-19 28.46 28.58 28.31 28.36 0.0M
2023-10-18 28.86 28.86 28.45 28.52 0.0M
2023-10-17 28.89 29.06 28.89 28.97 0.0M
2023-10-16 28.85 28.98 28.77 28.96 0.0M
2023-10-13 28.95 28.97 28.77 28.78 0.0M
2023-10-12 29.49 29.49 29.03 29.13 0.0M
2023-10-11 29.56 29.56 29.37 29.49 0.0M
2023-10-10 29.38 29.58 29.34 29.48 0.0M
2023-10-09 28.88 29.17 28.88 29.10 0.0M
2023-10-06 28.82 29.25 28.71 29.05 0.9M
2023-10-05 28.76 28.96 28.75 28.91 0.0M
2023-10-04 28.58 28.67 28.38 28.67 0.3M
2023-10-03 28.72 28.82 28.56 28.73 0.4M
2023-10-02 29.35 29.35 29.07 29.15 0.2M
2023-09-29 29.86 29.90 29.51 29.54 0.0M
2023-09-28 29.43 29.73 29.43 29.64 0.0M
2023-09-27 29.54 29.59 29.36 29.50 0.0M
2023-09-26 29.71 29.73 29.49 29.49 0.1M
2023-09-25 29.87 30.03 29.87 30.03 0.0M
2023-09-22 30.24 30.26 30.07 30.10 0.0M
2023-09-21 30.21 30.22 30.06 30.06 0.0M
2023-09-20 30.70 30.84 30.49 30.49 0.0M
2023-09-19 30.70 30.70 30.58 30.61 0.0M
2023-09-18 30.65 30.67 30.59 30.62 0.0M
2023-09-15 30.98 31.14 30.93 30.93 0.0M
2023-09-14 30.93 31.10 30.93 31.10 0.0M
2023-09-13 30.76 30.83 30.71 30.73 0.0M
2023-09-12 30.82 30.93 30.82 30.85 0.0M
2023-09-11 30.94 31.03 30.94 31.03 0.0M
2023-09-08 30.67 30.72 30.59 30.63 0.0M
2023-09-07 30.74 30.76 30.68 30.71 0.0M
2023-09-06 30.98 30.98 30.78 30.85 0.1M
2023-09-05 31.20 31.20 31.03 31.03 0.0M
2023-09-01 31.39 31.43 31.17 31.24 0.0M
2023-08-31 31.27 31.27 31.18 31.24 0.0M
2023-08-30 31.32 31.32 31.16 31.21 0.0M
2023-08-29 30.75 31.25 30.75 31.24 0.0M
2023-08-28 30.68 30.83 30.68 30.81 0.0M
2023-08-25 30.48 30.58 30.40 30.52 0.0M
2023-08-24 30.50 30.51 30.32 30.32 0.0M
2023-08-23 30.45 30.78 30.45 30.68 0.0M
2023-08-22 30.42 30.42 30.31 30.34 0.0M
2023-08-21 30.35 30.38 30.17 30.36 0.2M
2023-08-18 30.15 30.37 30.12 30.33 0.1M
2023-08-17 30.71 30.74 30.40 30.43 0.0M
2023-08-16 30.76 30.86 30.58 30.61 0.0M
2023-08-15 31.09 31.09 30.86 30.87 0.0M
2023-08-14 31.17 31.31 31.10 31.30 0.0M
2023-08-11 31.51 31.51 31.36 31.38 0.0M
2023-08-10 31.79 31.84 31.51 31.51 0.0M
2023-08-09 31.54 31.56 31.43 31.50 0.0M
2023-08-08 31.35 31.44 31.25 31.43 0.0M
2023-08-07 31.70 31.73 31.63 31.70 0.0M
2023-08-04 31.51 31.81 31.45 31.47 0.0M
2023-08-03 31.14 31.41 31.14 31.32 0.0M
2023-08-02 31.62 31.63 31.33 31.37 0.0M
2023-08-01 31.93 31.95 31.83 31.94 0.0M
2023-07-31 32.25 32.44 32.19 32.26 0.1M
2023-07-28 32.15 32.28 32.13 32.22 0.0M
2023-07-27 32.24 32.25 31.92 31.95 0.0M
2023-07-26 31.90 32.17 31.90 32.17 0.0M
2023-07-25 31.92 32.09 31.92 32.05 0.0M
2023-07-24 31.85 31.97 31.85 31.90 0.0M
2023-07-21 31.95 31.95 31.82 31.90 0.0M
2023-07-20 32.08 32.13 31.90 32.01 0.0M
2023-07-19 32.32 32.32 32.16 32.26 0.0M
2023-07-18 32.07 32.20 32.04 32.18 0.0M
2023-07-17 31.75 31.92 31.75 31.87 0.0M
2023-07-14 32.01 32.06 31.91 31.93 0.0M
2023-07-13 32.05 32.28 32.05 32.20 0.0M
2023-07-12 31.68 31.86 31.68 31.85 0.0M
2023-07-11 31.06 31.22 30.98 31.22 0.0M
2023-07-10 30.62 30.89 30.62 30.89 0.0M
2023-07-07 30.38 30.88 30.38 30.77 0.0M
2023-07-06 30.26 30.29 30.12 30.25 0.0M
2023-07-05 30.78 30.78 30.71 30.73 0.0M
2023-07-03 30.85 30.98 30.85 30.88 0.0M
2023-06-30 30.64 30.86 30.64 30.80 0.0M
2023-06-29 30.34 30.46 30.34 30.44 0.0M
2023-06-28 30.48 30.63 30.47 30.56 0.0M
2023-06-27 30.35 30.50 30.35 30.47 0.0M
2023-06-26 30.23 30.49 30.23 30.25 0.0M
2023-06-23 30.31 30.31 30.18 30.22 0.0M
2023-06-22 30.82 30.86 30.77 30.78 0.0M
2023-06-21 31.01 31.17 30.94 31.10 0.0M
2023-06-20 31.09 31.15 30.90 30.97 0.1M
2023-06-16 31.87 31.92 31.71 31.71 0.0M
2023-06-15 31.50 31.85 31.50 31.85 0.0M
2023-06-14 31.74 31.78 31.48 31.63 0.0M
2023-06-13 31.68 31.71 31.62 31.65 0.0M
2023-06-12 31.31 31.39 31.25 31.38 0.0M
2023-06-09 31.22 31.32 31.22 31.25 0.0M
2023-06-08 31.01 31.22 31.01 31.22 0.0M
2023-06-07 31.12 31.19 30.90 30.94 0.0M
2023-06-06 30.91 31.18 30.91 31.16 0.0M
2023-06-05 30.99 31.04 30.94 30.97 0.0M
2023-06-02 31.10 31.14 31.01 31.07 0.0M
2023-06-01 30.31 30.64 30.31 30.60 0.0M
2023-05-31 30.15 30.18 29.99 30.16 0.1M
2023-05-30 30.51 30.58 30.27 30.35 0.0M
2023-05-26 30.53 30.59 30.49 30.57 0.0M
2023-05-25 30.61 30.66 30.37 30.49 0.0M
2023-05-24 30.84 30.88 30.61 30.61 0.0M
2023-05-23 31.19 31.27 31.08 31.09 0.0M
2023-05-22 31.36 31.48 31.36 31.45 0.0M
2023-05-19 31.39 31.45 31.31 31.37 0.1M
2023-05-18 31.24 31.28 31.14 31.25 0.0M
2023-05-17 31.32 31.48 31.23 31.42 0.0M
2023-05-16 31.50 31.57 31.34 31.34 0.0M
2023-05-15 31.47 31.67 31.47 31.67 0.1M
2023-05-12 31.49 31.52 31.27 31.40 0.0M
2023-05-11 31.49 31.54 31.41 31.48 0.0M
2023-05-10 31.75 31.79 31.57 31.67 0.0M
2023-05-09 31.56 31.72 31.54 31.66 0.0M
2023-05-08 31.84 31.89 31.82 31.83 0.0M
2023-05-05 31.53 31.84 31.50 31.80 0.0M
2023-05-04 31.26 31.42 31.26 31.33 0.0M
2023-05-03 31.30 31.47 31.26 31.27 0.0M
2023-05-02 31.25 31.31 31.10 31.24 0.0M
2023-05-01 31.61 31.62 31.47 31.52 0.0M
2023-04-28 31.32 31.58 31.32 31.54 0.0M
2023-04-27 31.23 31.50 31.23 31.49 0.0M
2023-04-26 31.27 31.31 31.04 31.11 0.0M
2023-04-25 31.34 31.50 31.09 31.13 0.1M
2023-04-24 31.49 31.65 31.41 31.57 0.0M
2023-04-21 31.46 31.61 31.24 31.53 0.0M
2023-04-20 31.44 31.59 31.29 31.45 0.1M
2023-04-19 31.43 31.55 31.35 31.43 0.0M
2023-04-18 31.66 31.71 31.51 31.71 0.1M
2023-04-17 31.54 31.61 31.43 31.61 0.0M
2023-04-14 31.76 31.80 31.44 31.60 0.0M
2023-04-13 31.55 31.74 31.52 31.72 0.0M
2023-04-12 31.37 31.38 31.20 31.24 0.0M
2023-04-11 31.08 31.21 30.95 31.12 0.0M
2023-04-10 30.70 30.93 30.48 30.93 0.0M
2023-04-06 30.84 31.05 30.72 30.90 0.0M
2023-04-05 31.03 31.03 30.79 30.91 0.0M
2023-04-04 31.33 31.36 31.20 31.29 0.0M
2023-04-03 31.13 31.31 31.08 31.28 0.0M
2023-03-31 30.98 31.11 30.91 31.01 0.0M
2023-03-30 30.96 30.97 30.83 30.88 0.0M
2023-03-29 30.45 30.56 30.42 30.42 0.6M
2023-03-28 30.15 30.24 30.09 30.17 0.0M
2023-03-27 30.15 30.26 29.92 30.16 0.0M
2023-03-24 29.94 30.08 29.74 29.98 0.0M
2023-03-23 30.24 30.52 30.00 30.13 0.0M
2023-03-22 30.09 30.38 29.94 29.94 0.0M
2023-03-21 30.19 30.23 30.05 30.18 0.0M
2023-03-20 29.76 30.00 29.70 29.96 0.2M
2023-03-17 29.93 30.00 29.74 29.77 0.0M
2023-03-16 29.69 30.11 29.63 30.11 0.0M
2023-03-15 29.65 29.81 29.46 29.69 0.1M
2023-03-14 30.33 30.48 30.22 30.45 0.0M
2023-03-13 30.14 30.48 30.13 30.18 0.0M
2023-03-10 30.75 30.78 30.42 30.42 0.0M
2023-03-09 30.96 31.00 30.66 30.69 0.0M
2023-03-08 30.87 31.05 30.78 30.88 0.0M
2023-03-07 31.30 31.30 30.66 30.78 0.0M
2023-03-06 31.33 31.41 31.14 31.34 0.0M
2023-03-03 31.20 31.54 31.03 31.37 0.0M
2023-03-02 30.87 31.06 30.70 30.96 0.0M
2023-03-01 31.05 31.10 30.72 31.03 0.0M
2023-02-28 30.90 30.94 30.70 30.77 0.0M
2023-02-27 30.91 31.03 30.82 30.91 0.0M
2023-02-24 30.57 30.64 30.31 30.58 0.0M
2023-02-23 30.86 31.10 30.68 31.06 0.0M
2023-02-22 30.87 30.94 30.53 30.73 0.0M
2023-02-21 31.20 31.22 30.85 31.03 0.0M
2023-02-17 31.14 31.38 31.06 31.34 0.1M
2023-02-16 31.19 31.49 31.10 31.23 0.0M
2023-02-15 31.21 31.41 31.15 31.35 0.0M
2023-02-14 31.43 31.70 31.36 31.58 0.0M
2023-02-13 31.27 31.68 31.08 31.49 0.0M
2023-02-10 31.43 31.44 31.15 31.29 0.0M
2023-02-09 31.91 31.91 31.36 31.48 0.0M
2023-02-08 31.64 31.64 31.34 31.38 0.0M
2023-02-07 31.26 31.65 31.02 31.65 0.0M
2023-02-06 31.41 31.43 31.12 31.38 0.0M
2023-02-03 31.83 31.95 31.63 31.73 0.0M
2023-02-02 32.34 32.37 31.93 32.26 0.0M
2023-02-01 31.93 32.35 31.55 32.26 0.1M
2023-01-31 31.70 31.93 31.58 31.86 0.1M
2023-01-30 31.81 31.86 31.59 31.72 0.0M
2023-01-27 31.91 32.10 31.81 31.93 0.0M
2023-01-26 31.91 31.96 31.72 31.93 0.0M
2023-01-25 31.62 31.97 31.53 31.91 0.0M
2023-01-24 31.70 31.85 31.39 31.76 0.0M
2023-01-23 31.60 31.83 31.59 31.80 0.0M
2023-01-20 31.31 31.62 31.25 31.59 0.0M
2023-01-19 31.27 31.40 31.10 31.26 0.0M
2023-01-18 31.78 31.81 31.30 31.33 0.0M
2023-01-17 31.49 31.57 31.17 31.41 0.0M
2023-01-13 31.04 31.39 30.94 31.39 0.1M
2023-01-12 30.99 31.26 30.64 31.17 0.1M
2023-01-11 30.65 30.75 30.45 30.70 0.0M
2023-01-10 30.39 30.57 30.38 30.49 0.0M
2023-01-09 30.59 30.78 30.46 30.47 0.0M
2023-01-06 29.80 30.44 29.79 30.34 0.0M
2023-01-05 29.62 29.64 29.47 29.55 0.0M
2023-01-04 29.95 30.04 29.74 29.91 0.0M
2023-01-03 29.89 29.90 29.56 29.70 0.0M