Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
38.37
+0.31 (0.81%)
Nov 22, 2024, 4:00 PM EST - Market closed
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 38.21 | 38.44 | 38.21 | 38.37 | 38.37 | 0.81% | 30,590 |
| Nov 21, 2024 | 37.95 | 38.06 | 37.92 | 38.06 | 38.06 | 0.11% | 10,479 |
| Nov 20, 2024 | 37.78 | 38.12 | 37.78 | 38.02 | 38.02 | 0.49% | 4,667 |
| Nov 19, 2024 | 37.53 | 37.91 | 37.53 | 37.84 | 37.84 | 0.50% | 14,955 |
| Nov 18, 2024 | 37.44 | 37.65 | 37.44 | 37.65 | 37.65 | 0.25% | 4,451 |
| Nov 15, 2024 | 37.49 | 37.58 | 37.45 | 37.55 | 37.55 | 0.51% | 2,884 |
| Nov 14, 2024 | 37.41 | 37.54 | 37.36 | 37.36 | 37.36 | 0.73% | 11,615 |
| Nov 13, 2024 | 37.08 | 37.12 | 37.03 | 37.09 | 37.09 | 0.27% | 19,049 |
| Nov 12, 2024 | 36.89 | 37.00 | 36.85 | 36.99 | 36.99 | 0.65% | 7,859 |
| Nov 11, 2024 | 36.50 | 36.75 | 36.43 | 36.75 | 36.75 | 0.16% | 4,122 |
| Nov 8, 2024 | 36.92 | 36.99 | 36.69 | 36.69 | 36.69 | -1.16% | 11,214 |
| Nov 7, 2024 | 37.16 | 37.16 | 37.08 | 37.12 | 37.12 | 2.40% | 7,919 |
| Nov 6, 2024 | 36.06 | 36.36 | 36.06 | 36.25 | 36.25 | -0.90% | 4,605 |
| Nov 5, 2024 | 36.69 | 36.69 | 36.51 | 36.58 | 36.58 | 0.03% | 4,104 |
| Nov 4, 2024 | 36.73 | 36.73 | 36.55 | 36.57 | 36.57 | -0.05% | 10,096 |
| Nov 1, 2024 | 36.81 | 36.81 | 36.50 | 36.59 | 36.59 | -0.57% | 27,690 |
| Oct 31, 2024 | 36.79 | 36.80 | 36.65 | 36.80 | 36.80 | 0.14% | 1,672 |
| Oct 30, 2024 | 36.60 | 36.75 | 36.57 | 36.75 | 36.75 | 0.49% | 3,112 |
| Oct 29, 2024 | 36.50 | 36.59 | 36.48 | 36.57 | 36.57 | 1.16% | 3,327 |
| Oct 28, 2024 | 36.08 | 36.15 | 35.96 | 36.15 | 36.15 | 0.56% | 3,261 |
| Oct 25, 2024 | 36.00 | 36.02 | 35.89 | 35.95 | 35.95 | 0.36% | 5,657 |
| Oct 24, 2024 | 36.25 | 36.25 | 35.81 | 35.82 | 35.82 | -1.35% | 18,434 |
| Oct 23, 2024 | 36.20 | 36.39 | 36.20 | 36.31 | 36.31 | -0.14% | 3,894 |
| Oct 22, 2024 | 36.18 | 36.47 | 36.18 | 36.36 | 36.36 | -0.52% | 7,205 |
| Oct 21, 2024 | 36.62 | 36.65 | 36.54 | 36.55 | 36.55 | -0.19% | 3,219 |
| Oct 18, 2024 | 36.86 | 36.94 | 36.62 | 36.62 | 36.62 | -1.05% | 5,130 |
| Oct 17, 2024 | 36.95 | 37.17 | 36.84 | 37.01 | 37.01 | -0.16% | 24,640 |
| Oct 16, 2024 | 37.47 | 37.47 | 37.07 | 37.07 | 37.07 | -1.07% | 9,109 |
| Oct 15, 2024 | 37.14 | 37.54 | 37.06 | 37.47 | 37.47 | 0.50% | 3,676 |
| Oct 14, 2024 | 37.40 | 37.52 | 37.24 | 37.29 | 37.29 | -0.60% | 6,247 |
| Oct 11, 2024 | 37.61 | 37.61 | 37.45 | 37.51 | 37.51 | 0.62% | 4,476 |
| Oct 10, 2024 | 36.86 | 37.28 | 36.86 | 37.28 | 37.28 | 1.17% | 7,234 |
| Oct 9, 2024 | 36.69 | 36.94 | 36.69 | 36.85 | 36.85 | 0.60% | 52,563 |
| Oct 8, 2024 | 36.59 | 36.63 | 36.36 | 36.63 | 36.63 | 0.66% | 16,155 |
| Oct 7, 2024 | 36.28 | 36.39 | 36.27 | 36.39 | 36.39 | -0.68% | 1,980 |
| Oct 4, 2024 | 36.68 | 36.76 | 36.62 | 36.64 | 36.64 | -0.79% | 28,661 |
| Oct 3, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.27% | 370 |
| Oct 2, 2024 | 36.77 | 36.91 | 36.74 | 36.83 | 36.83 | -0.05% | 4,172 |
| Oct 1, 2024 | 36.94 | 37.00 | 36.80 | 36.85 | 36.85 | -2.07% | 17,430 |
| Sep 30, 2024 | 37.48 | 37.70 | 37.48 | 37.63 | 37.63 | -1.77% | 22,804 |
| Sep 27, 2024 | 38.17 | 38.35 | 38.10 | 38.31 | 38.31 | 0.34% | 3,974 |
| Sep 26, 2024 | 38.63 | 39.09 | 38.18 | 38.18 | 38.18 | 0.50% | 4,527 |
| Sep 25, 2024 | 37.60 | 38.00 | 37.60 | 37.99 | 37.99 | 0.74% | 5,840 |
| Sep 24, 2024 | 37.67 | 37.75 | 37.62 | 37.71 | 37.71 | 0.72% | 4,140 |
| Sep 23, 2024 | 37.34 | 37.49 | 37.27 | 37.44 | 37.44 | 1.93% | 32,685 |
| Sep 20, 2024 | 36.83 | 36.83 | 36.59 | 36.73 | 36.73 | -0.65% | 4,526 |
| Sep 19, 2024 | 37.08 | 37.08 | 36.94 | 36.97 | 36.97 | -0.11% | 3,049 |
| Sep 18, 2024 | 36.82 | 37.07 | 36.82 | 37.01 | 37.01 | 0.87% | 6,361 |
| Sep 17, 2024 | 36.39 | 36.77 | 36.39 | 36.69 | 36.69 | 0.19% | 15,639 |
| Sep 16, 2024 | 36.78 | 36.87 | 36.46 | 36.62 | 36.62 | 0.45% | 7,496 |
| Sep 13, 2024 | 36.23 | 36.51 | 36.19 | 36.46 | 36.46 | 1.01% | 15,367 |
| Sep 12, 2024 | 35.98 | 36.22 | 35.95 | 36.09 | 36.09 | -0.14% | 16,514 |
| Sep 11, 2024 | 35.85 | 36.14 | 35.85 | 36.14 | 36.14 | 2.26% | 1,676 |
| Sep 10, 2024 | 35.41 | 35.44 | 35.31 | 35.34 | 35.34 | -0.93% | 3,794 |
| Sep 9, 2024 | 35.40 | 35.67 | 35.26 | 35.67 | 35.67 | 1.89% | 38,401 |
| Sep 6, 2024 | 35.61 | 35.62 | 34.92 | 35.01 | 35.01 | -0.99% | 44,416 |
| Sep 5, 2024 | 35.36 | 35.42 | 35.33 | 35.36 | 35.36 | 0.80% | 4,397 |
| Sep 4, 2024 | 35.08 | 35.20 | 35.06 | 35.08 | 35.08 | -1.38% | 10,726 |
| Sep 3, 2024 | 35.73 | 35.77 | 35.50 | 35.57 | 35.57 | -0.97% | 23,030 |
| Aug 30, 2024 | 35.95 | 35.95 | 35.88 | 35.92 | 35.92 | 0.22% | 809 |
| Aug 29, 2024 | 35.74 | 35.99 | 35.71 | 35.84 | 35.84 | -0.08% | 922 |
| Aug 28, 2024 | 36.04 | 36.26 | 35.85 | 35.87 | 35.87 | -0.80% | 4,329 |
| Aug 27, 2024 | 35.98 | 36.24 | 35.98 | 36.16 | 36.16 | 0.37% | 15,136 |
| Aug 26, 2024 | 35.81 | 36.05 | 35.70 | 36.03 | 36.03 | 1.19% | 14,712 |
| Aug 23, 2024 | 35.45 | 35.66 | 35.44 | 35.61 | 35.61 | 1.06% | 40,439 |
| Aug 22, 2024 | 34.86 | 35.26 | 34.86 | 35.23 | 35.23 | -0.23% | 2,438 |
| Aug 21, 2024 | 35.36 | 35.42 | 35.23 | 35.31 | 35.31 | 0.09% | 3,085 |
| Aug 20, 2024 | 35.19 | 35.33 | 35.12 | 35.28 | 35.28 | 0.86% | 10,657 |
| Aug 19, 2024 | 34.91 | 34.98 | 34.80 | 34.98 | 34.98 | 1.48% | 3,723 |
| Aug 16, 2024 | 34.47 | 34.52 | 34.42 | 34.47 | 34.47 | 0.47% | 13,100 |
| Aug 15, 2024 | 34.54 | 34.60 | 34.30 | 34.31 | 34.31 | 0.26% | 6,357 |
| Aug 14, 2024 | 34.29 | 34.32 | 34.22 | 34.22 | 34.22 | -0.23% | 1,275 |
| Aug 13, 2024 | 34.37 | 34.37 | 34.04 | 34.30 | 34.30 | -0.52% | 3,820 |
| Aug 12, 2024 | 34.69 | 34.69 | 34.36 | 34.48 | 34.48 | -1.20% | 5,701 |
| Aug 9, 2024 | 34.87 | 34.92 | 34.65 | 34.90 | 34.90 | 1.78% | 5,941 |
| Aug 8, 2024 | 34.25 | 34.40 | 34.25 | 34.29 | 34.29 | -1.58% | 61,413 |
| Aug 7, 2024 | 34.89 | 34.90 | 34.69 | 34.84 | 34.84 | 1.60% | 3,328 |
| Aug 6, 2024 | 34.00 | 34.34 | 34.00 | 34.29 | 34.29 | 1.00% | 3,799 |
| Aug 5, 2024 | 33.12 | 34.04 | 33.07 | 33.95 | 33.95 | 0.80% | 8,510 |
| Aug 2, 2024 | 33.55 | 33.68 | 33.49 | 33.68 | 33.68 | 0.33% | 6,657 |
| Aug 1, 2024 | 34.03 | 34.03 | 33.56 | 33.57 | 33.57 | -2.01% | 2,663 |
| Jul 31, 2024 | 34.35 | 34.39 | 34.26 | 34.26 | 34.26 | -0.49% | 3,017 |
| Jul 30, 2024 | 34.22 | 34.47 | 34.22 | 34.43 | 34.43 | 0.97% | 1,888 |
| Jul 29, 2024 | 34.29 | 34.29 | 34.04 | 34.10 | 34.10 | -1.13% | 3,617 |
| Jul 26, 2024 | 34.54 | 34.54 | 34.49 | 34.49 | 34.49 | -0.06% | 1,385 |
| Jul 25, 2024 | 34.53 | 34.58 | 34.47 | 34.51 | 34.51 | -0.58% | 1,292 |
| Jul 24, 2024 | 35.14 | 35.14 | 34.68 | 34.71 | 34.71 | -0.98% | 9,349 |
| Jul 23, 2024 | 35.15 | 35.15 | 35.00 | 35.06 | 35.06 | -0.19% | 1,592 |
| Jul 22, 2024 | 34.88 | 35.12 | 34.88 | 35.12 | 35.12 | 2.90% | 2,075 |
| Jul 19, 2024 | 34.67 | 34.71 | 34.11 | 34.13 | 34.13 | -1.30% | 3,398 |
| Jul 18, 2024 | 34.56 | 34.69 | 34.55 | 34.58 | 34.58 | 0.32% | 6,519 |
| Jul 17, 2024 | 34.39 | 34.59 | 34.39 | 34.47 | 34.47 | -0.09% | 3,107 |
| Jul 16, 2024 | 34.63 | 34.71 | 34.49 | 34.50 | 34.50 | -1.46% | 29,419 |
| Jul 15, 2024 | 34.81 | 35.14 | 34.74 | 35.01 | 35.01 | -0.51% | 12,478 |
| Jul 12, 2024 | 35.00 | 35.27 | 35.00 | 35.19 | 35.19 | -0.62% | 5,258 |
| Jul 11, 2024 | 35.23 | 35.49 | 35.11 | 35.41 | 35.41 | 1.99% | 4,478 |
| Jul 10, 2024 | 34.98 | 34.99 | 34.71 | 34.72 | 34.72 | -1.48% | 3,942 |
| Jul 9, 2024 | 34.87 | 35.33 | 34.87 | 35.24 | 35.24 | 1.41% | 18,610 |
| Jul 8, 2024 | 34.96 | 34.97 | 34.48 | 34.75 | 34.75 | -0.63% | 9,928 |
| Jul 5, 2024 | 34.72 | 35.04 | 34.68 | 34.97 | 34.97 | 0.78% | 6,833 |