Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
34.15
-0.03 (-0.09%)
At close: Feb 2, 2026, 4:00 PM EST
34.18
+0.03 (0.09%)
After-hours: Feb 2, 2026, 4:15 PM EST
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 34.10 | 34.22 | 34.06 | 34.15 | 34.15 | -0.09% | 19,809 |
| Jan 30, 2026 | 34.33 | 34.34 | 34.07 | 34.18 | 34.18 | -0.96% | 21,049 |
| Jan 29, 2026 | 34.56 | 34.63 | 34.38 | 34.51 | 34.51 | 0.03% | 103,629 |
| Jan 28, 2026 | 34.47 | 34.54 | 34.43 | 34.50 | 34.50 | 0.09% | 20,529 |
| Jan 27, 2026 | 34.46 | 34.48 | 34.40 | 34.47 | 34.47 | 0.44% | 10,716 |
| Jan 26, 2026 | 34.32 | 34.42 | 34.26 | 34.32 | 34.32 | 0.03% | 12,832 |
| Jan 23, 2026 | 34.20 | 34.32 | 34.11 | 34.31 | 34.31 | 0.56% | 37,615 |
| Jan 22, 2026 | 34.12 | 34.17 | 34.11 | 34.12 | 34.12 | 0.24% | 7,339 |
| Jan 21, 2026 | 34.06 | 34.08 | 33.99 | 34.04 | 34.04 | 0.14% | 48,042 |
| Jan 20, 2026 | 34.09 | 34.09 | 33.99 | 33.99 | 33.99 | -0.26% | 6,923 |
| Jan 16, 2026 | 34.22 | 34.22 | 34.02 | 34.08 | 34.08 | 0.04% | 6,232 |
| Jan 15, 2026 | 34.09 | 34.13 | 34.05 | 34.07 | 34.07 | 0.44% | 14,881 |
| Jan 14, 2026 | 34.07 | 34.10 | 33.89 | 33.92 | 33.91 | -0.47% | 104,067 |
| Jan 13, 2026 | 34.02 | 34.20 | 34.00 | 34.08 | 34.08 | -0.10% | 118,567 |
| Jan 12, 2026 | 34.36 | 34.51 | 34.01 | 34.11 | 34.11 | -0.60% | 12,023 |
| Jan 9, 2026 | 34.51 | 34.57 | 34.28 | 34.32 | 34.32 | -0.81% | 22,824 |
| Jan 8, 2026 | 34.65 | 34.66 | 34.56 | 34.60 | 34.60 | 0.29% | 26,139 |
| Jan 7, 2026 | 34.52 | 34.57 | 34.47 | 34.50 | 34.50 | 0.25% | 23,925 |
| Jan 6, 2026 | 34.49 | 34.55 | 34.37 | 34.41 | 34.41 | - | 18,125 |
| Jan 5, 2026 | 34.26 | 34.44 | 34.24 | 34.41 | 34.41 | 1.04% | 41,858 |
| Jan 2, 2026 | 34.04 | 34.06 | 33.90 | 34.06 | 34.06 | 0.16% | 29,552 |
| Dec 31, 2025 | 34.06 | 34.16 | 33.95 | 34.00 | 34.00 | -0.32% | 52,667 |
| Dec 30, 2025 | 34.01 | 34.19 | 34.01 | 34.11 | 34.11 | -0.31% | 31,830 |
| Dec 29, 2025 | 34.24 | 34.32 | 34.18 | 34.22 | 34.22 | -0.06% | 23,689 |
| Dec 26, 2025 | 34.30 | 34.30 | 34.18 | 34.24 | 34.24 | 0.23% | 9,662 |
| Dec 24, 2025 | 34.14 | 34.23 | 34.09 | 34.16 | 34.16 | 0.34% | 9,240 |
| Dec 23, 2025 | 33.96 | 34.07 | 33.96 | 34.04 | 34.04 | 0.27% | 22,108 |
| Dec 22, 2025 | 33.96 | 34.01 | 33.88 | 33.95 | 33.95 | -2.62% | 76,410 |
| Dec 19, 2025 | 34.74 | 34.91 | 34.74 | 34.86 | 33.73 | 0.29% | 15,095 |
| Dec 18, 2025 | 34.70 | 34.82 | 34.70 | 34.76 | 33.63 | -0.13% | 4,274 |
| Dec 17, 2025 | 34.85 | 34.89 | 34.73 | 34.81 | 33.68 | -0.26% | 9,090 |
| Dec 16, 2025 | 35.00 | 35.00 | 34.84 | 34.90 | 33.76 | -0.41% | 6,022 |
| Dec 15, 2025 | 35.08 | 35.08 | 34.89 | 35.04 | 33.90 | -0.62% | 3,272 |
| Dec 12, 2025 | 35.41 | 35.44 | 35.23 | 35.26 | 34.12 | -0.51% | 5,146 |
| Dec 11, 2025 | 35.36 | 35.44 | 35.36 | 35.44 | 34.29 | 0.45% | 3,113 |
| Dec 10, 2025 | 35.19 | 35.30 | 35.19 | 35.28 | 34.14 | 0.43% | 7,245 |
| Dec 9, 2025 | 35.03 | 35.19 | 35.03 | 35.13 | 33.99 | 0.03% | 7,837 |
| Dec 8, 2025 | 35.25 | 35.25 | 35.04 | 35.12 | 33.98 | -0.73% | 2,358 |
| Dec 5, 2025 | 35.30 | 35.38 | 35.18 | 35.38 | 34.23 | 0.53% | 10,543 |
| Dec 4, 2025 | 35.12 | 35.23 | 35.10 | 35.20 | 34.05 | 0.41% | 18,292 |
| Dec 3, 2025 | 35.14 | 35.15 | 34.99 | 35.05 | 33.91 | -0.28% | 9,785 |
| Dec 2, 2025 | 34.99 | 35.25 | 34.99 | 35.15 | 34.01 | 0.37% | 9,635 |
| Dec 1, 2025 | 35.06 | 35.11 | 34.93 | 35.02 | 33.88 | -0.28% | 16,629 |
| Nov 28, 2025 | 34.88 | 35.15 | 34.88 | 35.12 | 33.98 | 1.04% | 2,304 |
| Nov 26, 2025 | 34.77 | 34.83 | 34.75 | 34.76 | 33.63 | 1.11% | 1,604 |
| Nov 25, 2025 | 34.22 | 34.49 | 34.22 | 34.38 | 33.27 | 0.64% | 7,082 |
| Nov 24, 2025 | 34.09 | 34.29 | 34.07 | 34.16 | 33.05 | -0.80% | 10,488 |
| Nov 21, 2025 | 34.19 | 34.48 | 34.14 | 34.44 | 33.32 | -0.22% | 23,862 |
| Nov 20, 2025 | 34.82 | 34.82 | 34.48 | 34.51 | 33.39 | -0.52% | 9,021 |
| Nov 19, 2025 | 35.01 | 35.01 | 34.66 | 34.69 | 33.57 | -1.22% | 4,435 |