MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PDN — Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF
NYSE ArcaInvesco RAFI Developed Markets ex-U.S. Small-Mid ETF
$46.17
+0.16(+0.35%)
- O
- 46.31
- H
- 46.31
- L
- 46.13
- V
- 11.48K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$46.17
Period Return+32.83%
Period High$47.94
Period Low$34.47
Avg Daily Volume23.5K
Total Trading Days365
PDN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $46.31 | $46.31 | $46.13 | $46.17 | +$0.16 | +0.35% | 11,479 | $46.17 | $46.13 $46.31 |
| Oct 5, 2026 | $45.85 | $46.01 | $45.82 | $46.01 | +$0.06 | +0.14% | 27,468 | $45.99 | $45.82 $46.01 |
| Oct 2, 2026 | $45.95 | $46.08 | $45.85 | $45.95 | +$0.40 | +0.89% | 19,262 | $46.01 | $45.85 $46.08 |
| Oct 1, 2026 | $45.68 | $45.68 | $45.37 | $45.54 | $-0.36 | -0.78% | 16,311 | $45.52 | $45.37 $45.68 |
| Sep 30, 2026 | $46.16 | $46.35 | $45.82 | $45.90 | $-0.08 | -0.18% | 8,198 | $46.08 | $45.82 $46.35 |
| Sep 29, 2026 | $45.89 | $45.98 | $45.72 | $45.98 | $-0.22 | -0.47% | 19,731 | $45.82 | $45.72 $45.98 |
| Sep 28, 2026 | $46.19 | $46.36 | $46.14 | $46.20 | $-0.20 | -0.43% | 14,860 | $46.28 | $46.14 $46.36 |
| Sep 25, 2026 | $46.40 | $46.41 | $46.15 | $46.40 | +$0.42 | +0.92% | 12,835 | $46.25 | $46.15 $46.41 |
| Sep 24, 2026 | $46.05 | $46.05 | $45.82 | $45.98 | $-0.19 | -0.41% | 7,674 | $45.96 | $45.82 $46.05 |
| Sep 23, 2026 | $46.51 | $46.51 | $46.13 | $46.17 | $-0.82 | -1.75% | 20,740 | $46.24 | $46.13 $46.51 |
| Sep 22, 2026 | $46.80 | $47.10 | $46.80 | $46.99 | +$0.23 | +0.49% | 7,427 | $47.04 | $46.80 $47.10 |
| Sep 21, 2026 | $46.62 | $46.76 | $46.62 | $46.76 | +$0.09 | +0.20% | 5,078 | $46.67 | $46.62 $46.76 |
| Sep 18, 2026 | $46.66 | $46.69 | $46.49 | $46.67 | $-0.40 | -0.84% | 4,754 | $46.63 | $46.49 $46.69 |
| Sep 17, 2026 | $47.09 | $47.16 | $47.01 | $47.07 | +$0.53 | +1.13% | 8,983 | $47.06 | $47.01 $47.16 |
| Sep 16, 2026 | $46.96 | $46.98 | $46.33 | $46.54 | $-0.11 | -0.24% | 8,016 | $46.72 | $46.33 $46.98 |
| Sep 15, 2026 | $46.66 | $46.71 | $46.63 | $46.65 | $-0.19 | -0.40% | 5,817 | $46.66 | $46.63 $46.71 |
| Sep 14, 2026 | $46.86 | $47.05 | $46.74 | $46.84 | $-0.36 | -0.76% | 4,208 | $46.92 | $46.74 $47.05 |
| Sep 11, 2026 | $47.39 | $47.39 | $47.19 | $47.20 | +$0.42 | +0.90% | 7,899 | $47.24 | $47.19 $47.39 |
| Sep 10, 2026 | $46.89 | $46.96 | $46.76 | $46.78 | $-0.47 | -1.00% | 5,499 | $46.85 | $46.76 $46.96 |
| Sep 9, 2026 | $47.59 | $47.59 | $47.24 | $47.25 | $-0.33 | -0.70% | 6,437 | $47.35 | $47.24 $47.59 |
| Sep 8, 2026 | $47.80 | $47.80 | $47.58 | $47.58 | $-0.28 | -0.58% | 3,406 | $47.70 | $47.58 $47.80 |
| Sep 4, 2026 | $47.79 | $47.91 | $47.79 | $47.86 | +$0.04 | +0.09% | 7,245 | $47.83 | $47.79 $47.91 |
| Sep 3, 2026 | $47.68 | $47.87 | $47.60 | $47.82 | +$0.66 | +1.40% | 9,356 | $47.75 | $47.60 $47.87 |
| Sep 2, 2026 | $47.08 | $47.17 | $47.08 | $47.16 | +$0.23 | +0.49% | 12,774 | $47.12 | $47.08 $47.17 |
| Sep 1, 2026 | $47.05 | $47.29 | $46.89 | $46.93 | $-0.52 | -1.10% | 15,835 | $47.03 | $46.89 $47.29 |
| Aug 31, 2026 | $47.58 | $47.59 | $47.37 | $47.45 | $-0.08 | -0.18% | 11,351 | $47.43 | $47.37 $47.59 |
| Aug 28, 2026 | $47.85 | $47.94 | $47.41 | $47.54 | $-0.24 | -0.51% | 10,880 | $47.76 | $47.41 $47.94 |
| Aug 27, 2026 | $47.64 | $47.78 | $47.55 | $47.78 | +$0.20 | +0.42% | 14,140 | $47.63 | $47.55 $47.78 |
| Aug 26, 2026 | $47.63 | $47.63 | $47.57 | $47.58 | $-0.11 | -0.23% | 3,294 | $47.61 | $47.57 $47.63 |
| Aug 25, 2026 | $47.56 | $47.69 | $47.56 | $47.69 | +$0.43 | +0.92% | 4,286 | $47.64 | $47.56 $47.69 |