Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
35.12
+0.36 (1.04%)
Nov 28, 2025, 4:00 PM EST - Market closed
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.88 | 35.15 | 34.88 | 35.12 | 35.12 | 1.04% | 2,304 |
| Nov 26, 2025 | 34.77 | 34.83 | 34.75 | 34.76 | 34.76 | 1.11% | 1,604 |
| Nov 25, 2025 | 34.22 | 34.49 | 34.22 | 34.38 | 34.38 | 0.64% | 7,082 |
| Nov 24, 2025 | 34.09 | 34.29 | 34.07 | 34.16 | 34.16 | -0.80% | 10,488 |
| Nov 21, 2025 | 34.19 | 34.48 | 34.14 | 34.44 | 34.44 | -0.22% | 23,862 |
| Nov 20, 2025 | 34.82 | 34.82 | 34.48 | 34.51 | 34.51 | -0.52% | 9,021 |
| Nov 19, 2025 | 35.01 | 35.01 | 34.66 | 34.69 | 34.69 | -1.22% | 4,435 |
| Nov 18, 2025 | 35.06 | 35.21 | 35.06 | 35.12 | 35.12 | -0.04% | 4,455 |
| Nov 17, 2025 | 34.87 | 35.14 | 34.87 | 35.14 | 35.14 | 1.31% | 8,199 |
| Nov 14, 2025 | 34.90 | 35.08 | 34.65 | 34.68 | 34.68 | -0.62% | 9,336 |
| Nov 13, 2025 | 35.09 | 35.11 | 34.84 | 34.90 | 34.90 | -0.67% | 6,325 |
| Nov 12, 2025 | 35.13 | 35.16 | 35.04 | 35.13 | 35.13 | -0.59% | 13,666 |
| Nov 11, 2025 | 35.37 | 35.45 | 35.31 | 35.34 | 35.34 | -0.41% | 8,888 |
| Nov 10, 2025 | 34.91 | 35.49 | 34.89 | 35.49 | 35.49 | 1.79% | 3,325 |
| Nov 7, 2025 | 34.83 | 34.88 | 34.71 | 34.86 | 34.86 | 0.41% | 10,088 |
| Nov 6, 2025 | 34.92 | 34.95 | 34.70 | 34.72 | 34.72 | -1.69% | 9,507 |
| Nov 5, 2025 | 35.63 | 35.63 | 35.32 | 35.32 | 35.32 | -0.38% | 17,687 |
| Nov 4, 2025 | 35.69 | 35.75 | 35.45 | 35.45 | 35.45 | -1.03% | 70,965 |
| Nov 3, 2025 | 35.41 | 35.85 | 35.32 | 35.82 | 35.82 | 2.15% | 2,723 |
| Oct 31, 2025 | 34.99 | 35.11 | 34.92 | 35.07 | 35.07 | 0.19% | 14,306 |
| Oct 30, 2025 | 34.79 | 35.01 | 34.78 | 35.00 | 35.00 | -0.11% | 3,041 |
| Oct 29, 2025 | 34.80 | 35.19 | 34.80 | 35.04 | 35.04 | 0.59% | 5,892 |
| Oct 28, 2025 | 34.86 | 35.05 | 34.77 | 34.84 | 34.84 | -0.33% | 9,324 |
| Oct 27, 2025 | 35.21 | 35.21 | 34.87 | 34.95 | 34.95 | -0.99% | 22,066 |
| Oct 24, 2025 | 35.71 | 35.71 | 35.30 | 35.30 | 35.30 | -1.39% | 23,021 |
| Oct 23, 2025 | 36.15 | 36.15 | 35.76 | 35.80 | 35.80 | -0.18% | 6,550 |
| Oct 22, 2025 | 35.93 | 36.01 | 35.81 | 35.87 | 35.87 | 0.45% | 8,075 |
| Oct 21, 2025 | 35.55 | 35.75 | 35.53 | 35.71 | 35.71 | 0.18% | 43,690 |
| Oct 20, 2025 | 35.70 | 35.70 | 35.41 | 35.64 | 35.64 | 0.88% | 6,222 |
| Oct 17, 2025 | 35.29 | 35.39 | 35.24 | 35.33 | 35.33 | -0.58% | 1,625 |
| Oct 16, 2025 | 35.53 | 35.58 | 35.50 | 35.54 | 35.54 | 0.51% | 4,859 |
| Oct 15, 2025 | 35.60 | 35.61 | 35.30 | 35.36 | 35.36 | -0.04% | 6,697 |
| Oct 14, 2025 | 35.38 | 35.59 | 35.33 | 35.37 | 35.37 | 0.57% | 562,198 |
| Oct 13, 2025 | 35.12 | 35.21 | 35.12 | 35.17 | 35.17 | 0.40% | 5,961 |
| Oct 10, 2025 | 35.13 | 35.13 | 34.85 | 35.03 | 35.03 | -0.60% | 3,433 |
| Oct 9, 2025 | 35.37 | 35.37 | 35.17 | 35.24 | 35.24 | -0.52% | 8,816 |
| Oct 8, 2025 | 35.37 | 35.46 | 35.37 | 35.43 | 35.43 | 0.04% | 1,821 |
| Oct 7, 2025 | 35.38 | 35.41 | 35.32 | 35.41 | 35.41 | -0.59% | 8,603 |
| Oct 6, 2025 | 35.59 | 35.64 | 35.46 | 35.62 | 35.62 | 0.20% | 12,517 |
| Oct 3, 2025 | 35.53 | 35.57 | 35.45 | 35.55 | 35.55 | 0.17% | 7,473 |
| Oct 2, 2025 | 35.54 | 35.61 | 35.38 | 35.49 | 35.49 | -0.59% | 133,878 |
| Oct 1, 2025 | 35.57 | 35.73 | 35.57 | 35.70 | 35.70 | 0.13% | 4,630 |
| Sep 30, 2025 | 35.73 | 35.77 | 35.59 | 35.66 | 35.66 | -0.39% | 4,799 |
| Sep 29, 2025 | 35.94 | 36.00 | 35.75 | 35.80 | 35.79 | -0.57% | 34,565 |
| Sep 26, 2025 | 35.83 | 36.04 | 35.82 | 36.00 | 36.00 | 0.66% | 178,972 |
| Sep 25, 2025 | 35.86 | 35.86 | 35.60 | 35.77 | 35.77 | -0.11% | 2,762 |
| Sep 24, 2025 | 35.86 | 35.96 | 35.78 | 35.81 | 35.81 | 0.31% | 19,698 |
| Sep 23, 2025 | 35.69 | 35.92 | 35.61 | 35.70 | 35.70 | -0.20% | 10,476 |
| Sep 22, 2025 | 35.64 | 35.81 | 35.59 | 35.77 | 35.77 | -0.10% | 8,615 |
| Sep 19, 2025 | 35.73 | 35.99 | 35.73 | 35.80 | 35.80 | -0.86% | 8,677 |