Invesco RAFI Developed Ma... (PDN)
AMEX: PDN
· Real-Time Price · USD
41.23
0.43 (1.06%)
At close: Sep 08, 2025, 3:59 PM
PDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.15 | 41.26 | 41.13 | 41.23 | 41.23 | 1.05% | 6,830 |
| Sep 5, 2025 | 40.91 | 40.95 | 40.72 | 40.80 | 40.80 | 0.94% | 4,631 |
| Sep 4, 2025 | 40.30 | 40.43 | 40.26 | 40.42 | 40.42 | 0.35% | 17,441 |
| Sep 3, 2025 | 40.22 | 40.32 | 40.19 | 40.28 | 40.28 | 0.27% | 18,222 |
| Sep 2, 2025 | 39.93 | 40.17 | 39.93 | 40.17 | 40.17 | -0.84% | 21,000 |
| Aug 29, 2025 | 40.45 | 40.55 | 40.45 | 40.51 | 40.51 | -0.42% | 13,100 |
| Aug 28, 2025 | 40.65 | 40.74 | 40.62 | 40.68 | 40.68 | 0.30% | 42,600 |
| Aug 27, 2025 | 40.30 | 40.56 | 40.29 | 40.56 | 40.56 | -0.07% | 15,606 |
| Aug 26, 2025 | 40.44 | 40.61 | 40.44 | 40.59 | 40.59 | 0.10% | 15,200 |
| Aug 25, 2025 | 40.81 | 40.90 | 40.55 | 40.55 | 40.55 | -0.88% | 20,000 |
| Aug 22, 2025 | 40.79 | 41.01 | 40.79 | 40.91 | 40.91 | 1.87% | 22,200 |
| Aug 21, 2025 | 40.16 | 40.21 | 40.11 | 40.16 | 40.16 | -0.25% | 11,500 |
| Aug 20, 2025 | 40.19 | 40.29 | 40.13 | 40.26 | 40.26 | 0.15% | 14,400 |
| Aug 19, 2025 | 40.38 | 40.40 | 40.19 | 40.20 | 40.20 | -0.20% | 12,900 |
| Aug 18, 2025 | 40.20 | 40.29 | 40.20 | 40.28 | 40.28 | -0.05% | 112,400 |
| Aug 15, 2025 | 40.28 | 40.34 | 40.27 | 40.30 | 40.30 | 0.37% | 9,400 |
| Aug 14, 2025 | 40.06 | 40.17 | 40.02 | 40.15 | 40.15 | -0.40% | 18,601 |
| Aug 13, 2025 | 40.31 | 40.34 | 40.26 | 40.31 | 40.31 | 0.25% | 10,807 |
| Aug 12, 2025 | 39.88 | 40.21 | 39.88 | 40.21 | 40.21 | 0.90% | 12,230 |
| Aug 11, 2025 | 39.86 | 39.96 | 39.84 | 39.85 | 39.85 | -0.55% | 7,221 |