Invesco FTSE RAFI Developed Markets exUS SmallMid ETF Historical Data - PDN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.51	1.5274034142	33.39	34.06	32.79	30287	33.12462091	SP
4	1.39	4.27560750538	32.51	34.06	32.51	23927	33.29745424	SP
12	1.13	3.44827586207	32.77	34.06	32.08	18381	33.09739309	SP
26	2.17	6.8389536716	31.73	34.06	30.88	19208	32.57528994	SP
52	1.65	5.11627906977	32.25	34.06	27.675	31721	30.68186322	SP
156	-4.87	-12.5612587052	38.77	39.8239	24.93	69021	30.54887149	SP
260	4.48	15.2277362339	29.42	39.8239	19.81	72106	29.06847807	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722465000	33.9	0.53	1.59	33.9	34.06	33.82	20458
1722378600	33.3686	0.06	0.17	33.29	33.3686	33.18	17638
1722292200	33.3119	-0.03	-0.08	33.32	33.32	33.22	12066
1722033000	33.34	0.36	1.09	33.22	33.38	33.22	24208
1721946600	32.979999	-0.06	-0.18	32.79	33.189999	32.79	58741
1721860200	33.04	-0.46	-1.38	33.39	33.479999	33.04	38785
1721773800	33.5013	-0.06	-0.18	33.42	33.575	33.42	20057
1721687400	33.562	0.26	0.79	33.409999	33.57	33.4	22441
1721428200	33.2986	-0.16	-0.48	33.31	33.43	33.22	24752
1721341800	33.46	-0.2	-0.58	33.76	33.85	33.4	34224
1721255400	33.655	-0.19	-0.55	33.63	33.85	33.56	28087
1721169000	33.84	0.32	0.95	33.42	33.84	33.42	39214
1721082600	33.52	-0.17	-0.49	33.58	33.6683	33.4301	10895
1720823400	33.6851	0.42	1.25	33.53	33.79	33.53	41639
1720737000	33.2678	0.38	1.15	33.13	33.34	33.13	14498
1720650600	32.89	0.27	0.82	32.77	32.93	32.77	11305
1720564200	32.622999	-0.07	-0.20	32.64	32.64	32.534999	13017
1720477800	32.6898	-0.14	-0.43	32.77	32.799999	32.6101	21982
1720218600	32.8313	0.14	0.44	32.92	32.92	32.595	15125
1720040640	32.688299	0.35	1.08	32.509999	32.72	32.509999	6753
1719959400	32.34	0.13	0.40	32.15	32.3585	32.15	13062
1719873000	32.21	-0.1	-0.31	32.38	32.53	32.2001	17036
1719613800	32.31	0	0.00	32.31	32.31	32.31	0
1719527400	32.31	0.18	0.56	32.22	32.369999	32.22	17034
1719441000	32.13	-0.28	-0.87	32.08	32.22	32.08	16705
1719354600	32.4133	-0.05	-0.14	32.38	32.436	32.2701	10271
1719268200	32.46	-0.03	-0.09	32.439999	32.53	32.39	10076
1719009000	32.49	-0.21	-0.66	32.509999	32.52	32.4001	91607
1718922600	32.7047	-0.05	-0.15	32.61	32.7646	32.61	12825
1718749800	32.7547	0.03	0.11	32.63	32.8084	32.63	12544
1718663400	32.72	0.21	0.63	32.42	32.72	32.371	13358
1718404200	32.514	-0.21	-0.65	32.409999	32.5208	32.386499	14526
1718317800	32.726799	-0.53	-1.60	32.96	32.96	32.582	8939
1718231400	33.259999	0.45	1.37	33.42	33.53	33.22	9505
1718145000	32.8111	-0.38	-1.14	32.82	32.865	32.72	9052
1718058600	33.1908	0.21	0.65	32.96	33.21	32.96	11044
1717799400	32.9765	-0.54	-1.60	33.14	33.24	32.97	18048
1717713000	33.511699	0.06	0.18	33.35	33.54	33.33	21087
1717626600	33.45	0.01	0.04	33.45	33.509999	33.29	18299
1717540200	33.4356	-0.18	-0.54	33.43	33.47	33.28	12263
1717453800	33.6183	0.11	0.33	33.6	33.664	33.46	16445
1717194600	33.5083	0.24	0.74	33.43	33.54	33.259999	9235
1717108200	33.263599	0.41	1.24	32.81	33.33	32.81	27265
1717021800	32.8566	-0.6	-1.80	32.93	33.03	32.85	12699
1716935400	33.459899	0.14	0.43	33.52	33.56	33.39	3529
1716589800	33.314999	0.35	1.08	33.21	33.4	33.21	15552
1716503400	32.96	-0.2	-0.60	33.39	33.39	32.93	15462
1716417000	33.159999	-0.42	-1.26	33.369999	33.369999	33.145	14657
1716330600	33.584	-0.07	-0.21	33.56	33.62	33.52	5418
1716244200	33.6531	0.01	0.02	33.64	33.72	33.6301	10043
1715985000	33.6462	0.12	0.36	33.509999	33.65	33.509999	10914
1715898600	33.525199	-0.21	-0.64	33.62	33.65	33.525199	6952
1715812200	33.74	0.31	0.93	33.58	33.74	33.509999	13397
1715725800	33.43	0.23	0.70	33.29	33.4401	33.281	26762
1715639400	33.197499	0.02	0.05	33.22	33.32	33.17	14169
1715380200	33.18	-0.02	-0.06	33.33	33.368899	33.14	17199
1715293800	33.2	0.25	0.77	32.99	33.215	32.99	9088
1715207400	32.9455	0.01	0.02	32.77	32.96	32.77	11609
1715121000	32.939999	-0.07	-0.21	32.97	33.03	32.869999	16764
1715034600	33.009999	0.19	0.58	32.83	33.02	32.83	19459
1714775400	32.82	0.28	0.86	32.759999	32.82	32.655	30426
1714689000	32.54	0.63	1.97	32.259999	32.54	32.229999	19059
1714602600	31.91	-0.04	-0.13	31.89	32.32	31.814	14851

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco FTSE RAFI Developed Markets exUS SmallMid ETF (PDN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco FTSE RAFI Developed Markets exUS SmallMid ETF (PDN) Historical

Invesco FTSE RAFI Developed Markets exUS SmallMid ETF (PDN)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History