Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
36.15
+0.28 (0.78%)
Apr 24, 2025, 10:48 AM EDT - Market open
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | - | 0.78% | 1,886 |
| Apr 23, 2025 | 35.94 | 36.03 | 35.87 | 35.87 | 35.87 | -0.25% | 25,956 |
| Apr 22, 2025 | 35.71 | 35.98 | 35.71 | 35.96 | 35.96 | 1.67% | 18,677 |
| Apr 21, 2025 | 35.60 | 35.76 | 35.36 | 35.37 | 35.37 | -0.28% | 15,308 |
| Apr 17, 2025 | 35.61 | 35.65 | 35.47 | 35.47 | 35.47 | 0.37% | 185,613 |
| Apr 16, 2025 | 35.20 | 35.40 | 35.18 | 35.34 | 35.34 | 1.49% | 7,345 |
| Apr 15, 2025 | 34.95 | 34.96 | 34.82 | 34.82 | 34.82 | -0.37% | 7,890 |
| Apr 14, 2025 | 35.00 | 35.05 | 34.81 | 34.95 | 34.95 | -0.14% | 4,353 |
| Apr 11, 2025 | 34.61 | 35.02 | 34.61 | 35.00 | 35.00 | 2.04% | 10,295 |
| Apr 10, 2025 | 34.54 | 34.56 | 34.24 | 34.30 | 34.30 | -0.55% | 26,541 |
| Apr 9, 2025 | 33.71 | 34.67 | 33.69 | 34.49 | 34.49 | -0.06% | 70,606 |
| Apr 8, 2025 | 34.43 | 34.51 | 33.75 | 34.51 | 34.51 | 1.38% | 40,665 |
| Apr 7, 2025 | 34.42 | 34.61 | 33.94 | 34.04 | 34.04 | -2.04% | 14,935 |
| Apr 4, 2025 | 35.30 | 35.30 | 34.73 | 34.75 | 34.75 | -3.61% | 387,378 |
| Apr 3, 2025 | 36.10 | 36.16 | 35.92 | 36.05 | 36.05 | -0.44% | 26,555 |
| Apr 2, 2025 | 35.87 | 36.27 | 35.83 | 36.21 | 36.21 | 0.95% | 60,069 |
| Apr 1, 2025 | 35.41 | 35.90 | 35.37 | 35.87 | 35.87 | 2.02% | 24,677 |
| Mar 31, 2025 | 35.11 | 35.22 | 35.11 | 35.16 | 35.16 | -0.33% | 14,385 |
| Mar 28, 2025 | 35.19 | 35.30 | 35.19 | 35.28 | 35.28 | 0.07% | 2,627 |
| Mar 27, 2025 | 35.20 | 35.37 | 35.08 | 35.25 | 35.25 | -0.37% | 31,342 |
| Mar 26, 2025 | 35.50 | 35.56 | 35.37 | 35.38 | 35.38 | -0.59% | 22,725 |
| Mar 25, 2025 | 35.65 | 35.71 | 35.51 | 35.59 | 35.59 | - | 9,619 |
| Mar 24, 2025 | 35.74 | 35.74 | 35.50 | 35.59 | 35.59 | -0.01% | 5,618 |
| Mar 21, 2025 | 35.70 | 35.74 | 35.55 | 35.60 | 35.60 | -0.57% | 3,445 |
| Mar 20, 2025 | 35.20 | 35.95 | 35.20 | 35.80 | 35.80 | -0.06% | 18,058 |
| Mar 19, 2025 | 35.79 | 35.90 | 35.76 | 35.82 | 35.82 | 0.14% | 8,839 |
| Mar 18, 2025 | 35.79 | 35.93 | 35.72 | 35.77 | 35.77 | 0.06% | 10,662 |
| Mar 17, 2025 | 35.41 | 35.75 | 35.41 | 35.75 | 35.75 | 1.62% | 51,894 |
| Mar 14, 2025 | 35.14 | 35.27 | 35.04 | 35.18 | 35.18 | -0.85% | 6,370 |
| Mar 13, 2025 | 35.51 | 35.59 | 35.45 | 35.48 | 35.48 | -0.03% | 54,848 |
| Mar 12, 2025 | 35.38 | 35.50 | 35.34 | 35.49 | 35.49 | 0.08% | 18,741 |
| Mar 11, 2025 | 35.39 | 35.63 | 35.39 | 35.46 | 35.46 | -0.34% | 10,264 |
| Mar 10, 2025 | 35.45 | 35.65 | 35.38 | 35.58 | 35.58 | 0.54% | 8,432 |
| Mar 7, 2025 | 35.16 | 35.39 | 35.09 | 35.39 | 35.39 | 1.20% | 27,909 |
| Mar 6, 2025 | 34.82 | 35.12 | 34.71 | 34.97 | 34.97 | -0.54% | 9,294 |
| Mar 5, 2025 | 34.96 | 35.20 | 34.96 | 35.16 | 35.16 | 0.77% | 5,938 |
| Mar 4, 2025 | 34.56 | 34.99 | 34.50 | 34.89 | 34.89 | 0.52% | 106,968 |
| Mar 3, 2025 | 35.14 | 35.14 | 34.59 | 34.71 | 34.71 | -1.78% | 52,157 |
| Feb 28, 2025 | 35.61 | 35.61 | 35.25 | 35.34 | 35.34 | -0.90% | 32,460 |
| Feb 27, 2025 | 35.85 | 35.85 | 35.66 | 35.66 | 35.66 | -1.30% | 7,458 |
| Feb 26, 2025 | 36.10 | 36.20 | 36.03 | 36.13 | 36.13 | 0.47% | 6,280 |
| Feb 25, 2025 | 35.90 | 36.14 | 35.75 | 35.96 | 35.96 | -0.11% | 14,330 |
| Feb 24, 2025 | 36.50 | 36.55 | 35.90 | 36.00 | 36.00 | -1.69% | 18,707 |
| Feb 21, 2025 | 36.68 | 36.73 | 36.56 | 36.62 | 36.62 | -1.37% | 12,794 |
| Feb 20, 2025 | 37.46 | 37.46 | 37.04 | 37.13 | 37.13 | -1.07% | 44,197 |
| Feb 19, 2025 | 37.89 | 37.89 | 37.45 | 37.53 | 37.53 | -0.35% | 9,184 |
| Feb 18, 2025 | 37.51 | 37.77 | 37.43 | 37.66 | 37.66 | 0.29% | 15,820 |
| Feb 14, 2025 | 37.78 | 37.78 | 37.40 | 37.55 | 37.55 | 0.15% | 8,297 |
| Feb 13, 2025 | 37.35 | 37.61 | 37.29 | 37.50 | 37.50 | 0.82% | 11,687 |
| Feb 12, 2025 | 37.08 | 37.22 | 37.08 | 37.19 | 37.19 | 0.32% | 7,408 |