ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PDN Invesco FTSE RAFI Developed Markets exUS SmallMid ETF

33.584
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

PDN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 33.584 -0.07 -0.21% 33.56 33.62 33.52 5,418
May 20 2024 33.6531 0.01 0.02% 33.64 33.72 33.6301 10,043
May 17 2024 33.6462 0.12 0.36% 33.51 33.65 33.51 10,914
May 16 2024 33.5252 -0.21 -0.64% 33.62 33.65 33.5252 6,952
May 15 2024 33.74 0.31 0.93% 33.58 33.74 33.51 13,397
May 14 2024 33.43 0.23 0.70% 33.29 33.4401 33.281 26,762
May 13 2024 33.1975 0.02 0.05% 33.22 33.32 33.17 14,169
May 10 2024 33.18 -0.02 -0.06% 33.33 33.3689 33.14 17,199
May 09 2024 33.20 0.25 0.77% 32.99 33.215 32.99 9,088
May 08 2024 32.9455 0.01 0.02% 32.77 32.96 32.77 11,609
May 07 2024 32.94 -0.07 -0.21% 32.97 33.03 32.87 16,764
May 06 2024 33.01 0.19 0.58% 32.83 33.02 32.83 19,459
May 03 2024 32.82 0.28 0.86% 32.76 32.82 32.655 30,426
May 02 2024 32.54 0.63 1.97% 32.26 32.54 32.23 19,059
May 01 2024 31.91 -0.04 -0.13% 31.89 32.32 31.814 14,851
Apr 30 2024 31.95 -0.55 -1.69% 32.22 32.26 31.95 10,224
Apr 29 2024 32.50 0.37 1.15% 32.36 32.5561 32.36 28,200
Apr 26 2024 32.13 0.21 0.66% 32.03 32.16 32.00 36,626
Apr 25 2024 31.92 -0.16 -0.50% 31.65 31.94 31.555 56,987
Apr 24 2024 32.08 -0.14 -0.45% 32.11 32.12 31.9201 15,612
Apr 23 2024 32.2237 0.27 0.86% 32.02 32.29 32.02 44,750
Apr 22 2024 31.95 0.31 0.98% 31.86 32.0299 31.775 22,764
Apr 19 2024 31.64 -0.03 -0.09% 31.63 31.72 31.56 19,608
Apr 18 2024 31.67 0.05 0.16% 31.70 31.785 31.589 14,503
Apr 17 2024 31.62 0.02 0.06% 31.72 31.72 31.4915 17,844
Apr 16 2024 31.60 -0.40 -1.25% 31.63 31.6462 31.55 13,295
Apr 15 2024 32.00 -0.18 -0.56% 32.40 32.40 31.955 14,465
Apr 12 2024 32.18 -0.55 -1.67% 32.36 32.365 32.18 12,782
Apr 11 2024 32.7279 0.17 0.52% 32.68 32.79 32.40 11,610
Apr 10 2024 32.56 -0.48 -1.45% 32.59 32.59 32.43 14,008
Apr 09 2024 33.04 0.08 0.24% 33.09 33.14 32.9116 11,795
Apr 08 2024 32.96 0.19 0.59% 33.00 33.02 32.915 15,810
Apr 05 2024 32.7666 0.16 0.48% 32.57 32.8182 32.57 9,402
Apr 04 2024 32.61 -0.20 -0.61% 33.01 33.05 32.58 12,832
Apr 03 2024 32.81 0.26 0.80% 32.54 32.91 32.54 11,553
Apr 02 2024 32.55 -0.27 -0.82% 32.57 32.57 32.4829 9,038
Apr 01 2024 32.82 -0.06 -0.18% 32.88 32.95 32.7805 14,496
Mar 28 2024 32.88 -0.13 -0.39% 32.86 32.9699 32.86 19,503
Mar 27 2024 33.01 0.29 0.89% 32.78 33.01 32.78 12,823
Mar 26 2024 32.72 0.02 0.06% 32.77 32.82 32.72 17,909
Mar 25 2024 32.70 -0.02 -0.06% 32.55 32.74 32.55 24,360
Mar 22 2024 32.72 -0.12 -0.37% 32.83 32.83 32.6801 33,426
Mar 21 2024 32.84 0.03 0.09% 32.83 32.92 32.81 17,606
Mar 20 2024 32.81 0.34 1.05% 32.44 32.88 32.38 42,426
Mar 19 2024 32.47 0.03 0.10% 32.32 32.49 32.26 12,278
Mar 18 2024 32.4361 -0.12 -0.38% 32.54 32.54 32.43 7,705
Mar 15 2024 32.56 0.00 -0.01% 32.54 32.595 32.5101 9,761
Mar 14 2024 32.5617 -0.12 -0.36% 32.88 32.88 32.49 17,603
Mar 13 2024 32.68 -0.05 -0.15% 32.61 32.79 32.61 13,246
Mar 12 2024 32.73 0.21 0.65% 32.60 32.74 32.48 19,000
Mar 11 2024 32.52 -0.30 -0.91% 32.51 32.58 32.4522 16,762
Mar 08 2024 32.82 0.06 0.18% 32.87 32.955 32.7626 15,463
Mar 07 2024 32.76 0.28 0.87% 32.68 32.805 32.64 16,740
Mar 06 2024 32.4774 0.47 1.46% 32.49 32.5923 32.43 32,336
Mar 05 2024 32.0085 -0.04 -0.13% 32.14 32.17 31.955 14,178
Mar 04 2024 32.05 -0.20 -0.62% 31.95 32.1399 31.95 10,944
Mar 01 2024 32.25 0.26 0.81% 32.06 32.2799 31.94 15,535
Feb 29 2024 31.99 0.17 0.53% 32.08 32.08 31.8242 20,222
Feb 28 2024 31.82 -0.17 -0.53% 31.88 31.9599 31.7719 15,331
Feb 27 2024 31.99 0.05 0.16% 31.89 32.0293 31.89 19,117
Feb 26 2024 31.94 -0.14 -0.44% 31.95 31.99 31.8748 6,481
Feb 23 2024 32.08 0.01 0.03% 32.10 32.118 31.95 28,599
Feb 22 2024 32.07 0.23 0.72% 32.10 32.12 31.985 10,289