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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3184	0.932357247438	34.15	34.99	34.15	23991	34.68773691	SP
4	0.5984	1.76675524063	33.87	34.99	32.91	23565	33.91942103	SP
12	2.7584	8.69883317565	31.71	34.99	31.02	33672	32.63119497	SP
26	-0.1116	-0.322729901677	34.58	35.49	31.02	27250	32.91369458	SP
52	1.6384	4.990557417	32.83	35.49	31.02	34421	32.66844679	SP
156	-0.3016	-0.867414437734	34.77	35.49	24.93	64379	29.8266621	SP
260	14.1384	69.5445154943	20.33	39.8239	19.81	64581	29.97533177	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742596200	34.4684	-0.17	-0.48	34.44	34.5072	34.4	11870
1742509800	34.6339	-0.27	-0.76	34.41	34.67	34.41	14663
1742423400	34.8996	0.14	0.39	34.65	34.99	34.65	23016
1742337000	34.7641	-0.06	-0.18	34.72	34.82	34.645	24482
1742250600	34.8283	0.48	1.39	34.55	34.87	34.55	28357
1741991400	34.35	0.58	1.71	34.15	34.42	34.15	29438
1741905000	33.7732	-0.17	-0.49	33.85	33.9301	33.67	21814
1741818600	33.9404	0.3	0.89	33.9	33.99	33.71	18072
1741732200	33.6414	0	0.01	33.65	33.74	33.43	18406
1741645800	33.6387	-0.73	-2.13	33.89	33.89	33.45	15106
1741390200	34.3697	0.45	1.31	34.04	34.3697	34.04	14199
1741303800	33.9243	-0.25	-0.74	34.03	34.15	33.87	15458
1741217400	34.1769	0.85	2.55	33.77	34.1769	33.77	31131
1741131000	33.3269	-0.03	-0.08	33.18	33.5	32.909999	26814
1741044600	33.354999	0.19	0.57	33.67	33.72	33.22	35542
1740785400	33.167499	-0.12	-0.35	33.1	33.2	32.92	16602
1740699000	33.2853	-0.4	-1.19	33.62	33.62	33.2853	12129
1740612600	33.6864	-0.01	-0.03	33.69	33.95	33.57	30889
1740526200	33.6969	0.19	0.57	33.79	33.8367	33.549999	36572
1740439800	33.5047	-0.04	-0.11	33.63	33.6701	33.5047	22300
1740180600	33.54	-0.32	-0.95	33.87	33.87	33.53	36300
1740094200	33.86	0.14	0.43	33.83	33.9384	33.75	23639
1740007800	33.7161	-0.22	-0.66	33.67	33.74	33.6291	16967
1739921400	33.9405	0.18	0.55	33.9	34.01	33.89	18236
1739575800	33.7559	0.04	0.13	33.87	33.94	33.7501	27091
1739489400	33.713	0.4	1.22	33.39	33.72	33.39	40431
1739403000	33.3081	0.02	0.06	33.03	33.393	33.03	13127
1739316600	33.2882	0.08	0.24	33.18	33.2913	33.1443	17922
1739230200	33.21	0.19	0.58	33.119999	33.229999	33.119999	23131
1738971000	33.02	-0.21	-0.63	33.24	33.279899	32.958	17939
1738884600	33.229799	0.17	0.50	33.159999	33.24	33.14	21389
1738798200	33.0631	0.35	1.08	32.909999	33.09	32.909999	23257
1738711800	32.71	0.33	1.03	32.47	32.764699	32.47	24909
1738625400	32.3755	-0.24	-0.75	32.189999	32.479999	32.13	31495
1738366200	32.619999	-0.43	-1.30	32.92	33.0793	32.619999	34069
1738279800	33.049999	0.4	1.21	32.799999	33.215	32.799999	22820
1738193400	32.6537	-0.02	-0.05	32.71	32.729999	32.564999	27425
1738107000	32.6693	0.07	0.21	32.64	32.7025	32.52	26393
1738020600	32.6	-0.12	-0.36	32.56	32.65	32.54	35582
1737761400	32.7179	0.35	1.07	32.59	32.8293	32.59	23419
1737675000	32.3722	0	0.00	32.3722	32.3722	32.3722	0
1737588600	32.3722	-0.14	-0.42	32.45	32.465	32.3722	19598
1737502200	32.510199	0.58	1.81	32.33	32.5199	32.299999	18666
1737156600	31.9319	0.16	0.51	31.87	32.049999	31.87	22805
1737070200	31.7706	0.04	0.13	31.74	31.85	31.67	17757
1736983800	31.73	0.41	1.30	31.82	31.8293	31.65	32492
1736897400	31.3241	0.12	0.40	31.24	31.325	31.18	18324
1736811000	31.2	-0.04	-0.13	31.02	31.2	31.02	60946
1736551800	31.24	-0.45	-1.42	31.44	31.46	31.2092	50923
1736379000	31.69	-0.16	-0.50	31.61	31.7058	31.502	34139
1736292600	31.85	-0.27	-0.84	32.229999	32.229999	31.84	35450
1736206200	32.119999	0.14	0.44	32.2	32.2764	32.0937	19102
1735947000	31.98	0.29	0.92	31.93	31.98	31.81	19029
1735860600	31.69	0.07	0.22	31.83	31.9	31.6709	40817
1735687800	31.62	-0.15	-0.47	31.76	31.775	31.605	13866
1735601400	31.77	0.01	0.03	31.5	31.86	31.5	427182
1735342200	31.76	-0.02	-0.08	31.71	31.77	31.6005	80346
1735255800	31.7841	0.08	0.26	31.7	31.8	31.7	15044
1735077840	31.7013	0.06	0.18	31.6	31.7671	31.6	14551
1734996600	31.6438	-0.2	-0.62	31.41	31.65	31.41	29161

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

Go Ad-Free