NYSE Arca · PDN · ETF
Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) ETF price history
Every NYSE Arca trading session of Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF from Sep 28, 2007 to Nov 12, 2026: 4,772 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDN adjusted close, 2007 to 2026
- $47.86
- All time high, 2026
- $47.94
- 52 week high, $38.56 low
- 4,772
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PDN key facts
- Invesco RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) closed at $44.93 on Nov 12, 2026 on NYSE Arca.
- PDN's all time high close is $47.86, set on Sep 4, 2026; its all time low close is $6.92 on Mar 5, 2009.
- PDN's 52 week range is $38.56 to $47.94.
- PDN returned +11.1% over the year to Nov 12, 2026 and +35.8% over five years.
- Over ten years PDN returned +121%, +8.3% a year compounded.
- PDN's deepest drawdown was -58.6% from Nov 1, 2007 to Mar 5, 2009.
- DataCedar holds 4,772 daily sessions of PDN history from Sep 28, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PDN price chart, 2007 to 2026
PDN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -5.0% |
| 6 months | -3.1% |
| Year to date | +7.9% |
| 1 year | +11.1% |
| 3 years | +68.1% |
| 5 years | +35.8% |
| 10 years | +121.5% |
| Since Sep 28, 2007 | +178.8% |
| Compound annual growth, 19.1 years | +5.5% |
PDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.86 on Sep 4, 2026
- All time low close
- $6.92 on Mar 5, 2009
- 52 week high
- $47.94 on Aug 28, 2026
- 52 week low
- $38.56 on Nov 20, 2025
- Deepest drawdown
- -58.6% from Nov 1, 2007 to Mar 5, 2009, recovered Jan 12, 2011
- Best single session
- +9.8% on Oct 28, 2008
- Worst single session
- -11.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2009, +55%
- Worst calendar year
- 2008, -41%
PDN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 28, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.94 | $47.94 | $41.40 | $44.93 | +8.2% | 4.5M | 218 |
| 2025 | $30.21 | $41.83 | $28.16 | $41.53 | +38.4% | 11.1M | 250 |
| 2024 | $29.59 | $33.33 | $28.35 | $30.01 | +0.6% | 8.3M | 252 |
| 2023 | $26.57 | $30.00 | $25.22 | $29.85 | +13.4% | 10.3M | 250 |
| 2022 | $31.92 | $32.30 | $22.08 | $26.33 | -17.4% | 35.3M | 251 |
| 2021 | $29.70 | $33.97 | $29.13 | $31.86 | +9.0% | 8M | 249 |
| 2020 | $26.60 | $29.53 | $16.52 | $29.22 | +10.6% | 31.3M | 252 |
| 2019 | $22.02 | $26.56 | $21.97 | $26.41 | +19.2% | 8.7M | 252 |
| 2018 | $27.18 | $28.87 | $21.09 | $22.16 | -18.4% | 24.5M | 250 |
| 2017 | $20.77 | $27.37 | $20.77 | $27.15 | +30.7% | 5.7M | 251 |
| 2016 | $18.89 | $21.45 | $17.12 | $20.76 | +6.5% | 8.1M | 252 |
| 2015 | $19.20 | $21.80 | $18.42 | $19.50 | +1.7% | 6.5M | 252 |
| 2014 | $20.09 | $21.63 | $18.44 | $19.17 | -5.1% | 3.9M | 252 |
| 2013 | $16.90 | $20.36 | $16.29 | $20.20 | +21.5% | 4.6M | 252 |
| 2012 | $14.35 | $16.67 | $13.33 | $16.62 | +17.2% | 2.4M | 240 |
| 2011 | $16.56 | $17.73 | $13.48 | $14.19 | -14.1% | 9.7M | 251 |
| 2010 | $13.93 | $16.74 | $11.34 | $16.53 | +18.6% | 5.4M | 245 |
| 2009 | $9.30 | $15.30 | $6.88 | $13.93 | +54.8% | 2.7M | 245 |
| 2008 | $15.39 | $16.58 | $5.54 | $9.00 | -41.3% | 2.4M | 246 |
| 2007 | $16.14 | $16.90 | $14.64 | $15.32 | n/a | 460.8K | 62 |
PDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $44.93 | -0.1% |
| October 2026 | $44.96 | -2.0% |
| September 2026 | $45.90 | -3.3% |
| August 2026 | $47.45 | +4.4% |
| July 2026 | $45.45 | +1.0% |
| June 2026 | $44.98 | -3.3% |
| May 2026 | $46.54 | +1.3% |
| April 2026 | $45.92 | +6.8% |
| March 2026 | $42.98 | -8.1% |
| February 2026 | $46.77 | +6.0% |
| January 2026 | $44.11 | +6.2% |
| December 2025 | $41.53 | +2.2% |
About the PDN data
Daily bars. 4,772 sessions from Sep 28, 2007 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3APDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- PCLO VIRTUS SEIX AAA Private Credit CLO ETF
- PCR Simplify VettaFi Private Credit Strategy ETF
- PCSG Polen 5Perspectives Small-Mid Growth ETF
- PCY Invesco Emerging Markets Sovereign Debt ETF
- PEJ Invesco Leisure and Entertainment ETF
- PEMX Putnam Emerging Markets ex-China ETF
- PEVC Pacer PE/VC ETF
- PEXL Pacer US Export Leaders ETF
Common questions
PDN share price history
