Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
34.61
+0.20 (0.57%)
At close: Jul 18, 2025, 4:00 PM
34.69
+0.09 (0.25%)
After-hours: Jul 18, 2025, 4:15 PM EDT
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 34.67 | 34.80 | 34.54 | 34.61 | 34.61 | 0.57% | 5,905 |
| Jul 17, 2025 | 34.35 | 34.42 | 34.15 | 34.41 | 34.41 | -0.13% | 12,132 |
| Jul 16, 2025 | 34.34 | 34.53 | 34.33 | 34.46 | 34.46 | 1.01% | 4,016 |
| Jul 15, 2025 | 34.36 | 34.37 | 34.11 | 34.11 | 34.11 | -0.84% | 4,947 |
| Jul 14, 2025 | 34.45 | 34.51 | 34.32 | 34.40 | 34.40 | 0.09% | 8,129 |
| Jul 11, 2025 | 34.45 | 34.48 | 34.31 | 34.37 | 34.37 | 0.17% | 9,850 |
| Jul 10, 2025 | 34.29 | 34.46 | 34.25 | 34.31 | 34.31 | -0.26% | 334,633 |
| Jul 9, 2025 | 34.33 | 34.53 | 34.26 | 34.40 | 34.40 | 0.50% | 16,413 |
| Jul 8, 2025 | 34.30 | 34.30 | 34.08 | 34.23 | 34.23 | 0.23% | 44,591 |
| Jul 7, 2025 | 34.11 | 34.30 | 34.11 | 34.15 | 34.15 | -1.10% | 577,051 |
| Jul 3, 2025 | 34.50 | 34.70 | 34.50 | 34.53 | 34.53 | 0.09% | 14,654 |
| Jul 2, 2025 | 34.15 | 34.56 | 34.12 | 34.50 | 34.50 | 0.82% | 37,554 |
| Jul 1, 2025 | 34.41 | 34.41 | 34.15 | 34.22 | 34.22 | -1.86% | 19,231 |
| Jun 30, 2025 | 35.16 | 35.16 | 34.77 | 34.87 | 34.87 | -0.40% | 68,789 |
| Jun 27, 2025 | 34.83 | 35.11 | 34.74 | 35.01 | 35.01 | 0.43% | 25,148 |
| Jun 26, 2025 | 34.77 | 34.91 | 34.73 | 34.86 | 34.86 | 0.37% | 8,943 |
| Jun 25, 2025 | 34.93 | 34.93 | 34.60 | 34.73 | 34.73 | -0.77% | 12,256 |
| Jun 24, 2025 | 35.17 | 35.25 | 35.00 | 35.00 | 35.00 | -0.74% | 6,924 |
| Jun 23, 2025 | 35.26 | 35.38 | 35.19 | 35.26 | 35.26 | 0.06% | 9,121 |
| Jun 20, 2025 | 35.34 | 35.41 | 35.14 | 35.24 | 35.24 | -0.98% | 7,956 |
| Jun 18, 2025 | 35.80 | 35.80 | 35.58 | 35.59 | 35.59 | -0.50% | 10,272 |
| Jun 17, 2025 | 36.14 | 36.14 | 35.75 | 35.77 | 35.77 | -1.23% | 5,009 |
| Jun 16, 2025 | 35.80 | 36.28 | 35.80 | 36.22 | 36.22 | 1.02% | 8,702 |
| Jun 13, 2025 | 35.75 | 36.03 | 35.71 | 35.85 | 35.85 | -0.42% | 12,730 |
| Jun 12, 2025 | 36.08 | 36.08 | 35.94 | 36.00 | 36.00 | 0.06% | 10,434 |
| Jun 11, 2025 | 36.08 | 36.15 | 35.97 | 35.98 | 35.98 | -0.28% | 8,983 |
| Jun 10, 2025 | 36.47 | 36.47 | 36.03 | 36.08 | 36.08 | -1.07% | 8,974 |
| Jun 9, 2025 | 36.60 | 36.60 | 36.37 | 36.47 | 36.47 | -0.46% | 12,338 |
| Jun 6, 2025 | 36.71 | 36.71 | 36.38 | 36.64 | 36.64 | 0.74% | 14,827 |
| Jun 5, 2025 | 36.10 | 36.37 | 36.05 | 36.37 | 36.37 | 1.65% | 34,058 |
| Jun 4, 2025 | 35.99 | 35.99 | 35.74 | 35.78 | 35.78 | 0.28% | 84,805 |
| Jun 3, 2025 | 35.55 | 35.80 | 35.38 | 35.68 | 35.68 | 0.45% | 70,289 |
| Jun 2, 2025 | 35.68 | 35.80 | 35.50 | 35.52 | 35.52 | -0.39% | 14,639 |
| May 30, 2025 | 35.54 | 35.71 | 35.51 | 35.66 | 35.66 | 0.51% | 8,842 |
| May 29, 2025 | 35.45 | 35.48 | 35.25 | 35.48 | 35.48 | -0.34% | 24,939 |
| May 28, 2025 | 35.83 | 35.87 | 35.60 | 35.60 | 35.60 | -1.22% | 167,947 |
| May 27, 2025 | 36.14 | 36.21 | 35.88 | 36.04 | 36.04 | -0.44% | 10,243 |
| May 23, 2025 | 36.10 | 36.24 | 36.04 | 36.20 | 36.20 | -0.93% | 4,108 |
| May 22, 2025 | 36.52 | 36.62 | 36.49 | 36.54 | 36.54 | -0.98% | 5,346 |
| May 21, 2025 | 36.90 | 37.04 | 36.79 | 36.90 | 36.90 | 0.30% | 17,287 |
| May 20, 2025 | 36.85 | 36.94 | 36.73 | 36.79 | 36.79 | - | 18,606 |
| May 19, 2025 | 36.68 | 36.79 | 36.68 | 36.79 | 36.79 | 0.68% | 25,351 |
| May 16, 2025 | 36.50 | 36.55 | 36.41 | 36.54 | 36.54 | -0.03% | 161,673 |
| May 15, 2025 | 36.06 | 36.56 | 35.98 | 36.55 | 36.55 | 0.74% | 7,972 |
| May 14, 2025 | 36.40 | 36.44 | 36.25 | 36.28 | 36.28 | -0.55% | 11,491 |
| May 13, 2025 | 36.25 | 36.53 | 36.13 | 36.48 | 36.48 | 1.64% | 48,207 |
| May 12, 2025 | 35.98 | 35.98 | 35.82 | 35.89 | 35.89 | -0.25% | 13,153 |
| May 9, 2025 | 36.09 | 36.09 | 35.82 | 35.98 | 35.98 | 0.22% | 19,349 |
| May 8, 2025 | 35.61 | 35.90 | 35.61 | 35.90 | 35.90 | 0.31% | 24,548 |
| May 7, 2025 | 35.85 | 35.94 | 35.70 | 35.79 | 35.79 | 0.25% | 13,841 |