Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
36.19
-0.02 (-0.07%)
Sep 5, 2025, 4:00 PM - Market closed
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.01 | 36.26 | 36.01 | 36.19 | 36.19 | -0.06% | 9,487 |
| Sep 4, 2025 | 36.35 | 36.35 | 36.14 | 36.21 | 36.21 | -0.97% | 63,750 |
| Sep 3, 2025 | 36.58 | 36.59 | 36.36 | 36.56 | 36.56 | -0.04% | 39,359 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.54 | 36.58 | 36.58 | -1.14% | 7,618 |
| Aug 29, 2025 | 36.77 | 37.00 | 36.65 | 37.00 | 37.00 | 0.88% | 7,573 |
| Aug 28, 2025 | 36.73 | 36.79 | 36.56 | 36.67 | 36.67 | -0.43% | 4,638 |
| Aug 27, 2025 | 36.67 | 36.95 | 36.67 | 36.83 | 36.83 | 1.01% | 21,008 |
| Aug 26, 2025 | 36.55 | 36.55 | 36.40 | 36.47 | 36.47 | -0.75% | 34,597 |
| Aug 25, 2025 | 36.64 | 36.88 | 36.62 | 36.74 | 36.74 | 0.03% | 7,295 |
| Aug 22, 2025 | 36.31 | 36.85 | 36.31 | 36.73 | 36.73 | 1.11% | 8,154 |
| Aug 21, 2025 | 36.32 | 36.36 | 36.12 | 36.33 | 36.33 | 0.33% | 12,734 |
| Aug 20, 2025 | 36.22 | 36.28 | 36.06 | 36.21 | 36.21 | 0.25% | 11,996 |
| Aug 19, 2025 | 35.87 | 36.19 | 35.87 | 36.12 | 36.12 | 0.40% | 11,401 |
| Aug 18, 2025 | 35.95 | 36.02 | 35.82 | 35.97 | 35.97 | 0.07% | 26,138 |
| Aug 15, 2025 | 35.49 | 36.03 | 35.49 | 35.95 | 35.95 | 1.41% | 5,808 |
| Aug 14, 2025 | 35.53 | 35.53 | 35.38 | 35.45 | 35.45 | -0.98% | 5,477 |
| Aug 13, 2025 | 35.91 | 35.94 | 35.69 | 35.80 | 35.80 | 0.35% | 14,228 |
| Aug 12, 2025 | 35.56 | 35.75 | 35.53 | 35.67 | 35.67 | 0.39% | 7,045 |
| Aug 11, 2025 | 35.52 | 35.60 | 35.42 | 35.53 | 35.53 | 1.89% | 9,149 |
| Aug 8, 2025 | 35.09 | 35.19 | 34.87 | 34.87 | 34.87 | -0.20% | 14,604 |
| Aug 7, 2025 | 34.75 | 34.99 | 34.71 | 34.94 | 34.94 | 1.06% | 21,187 |
| Aug 6, 2025 | 34.45 | 34.61 | 34.40 | 34.58 | 34.58 | 0.06% | 4,908 |
| Aug 5, 2025 | 34.38 | 34.62 | 34.38 | 34.56 | 34.56 | 0.82% | 10,370 |
| Aug 4, 2025 | 34.35 | 34.35 | 34.21 | 34.28 | 34.28 | 0.22% | 3,098 |
| Aug 1, 2025 | 34.27 | 34.28 | 34.10 | 34.20 | 34.20 | -1.16% | 4,674 |
| Jul 31, 2025 | 34.70 | 34.79 | 34.49 | 34.60 | 34.60 | 0.03% | 5,530 |
| Jul 30, 2025 | 34.69 | 34.73 | 34.49 | 34.59 | 34.59 | -0.06% | 5,786 |
| Jul 29, 2025 | 34.66 | 34.70 | 34.46 | 34.61 | 34.61 | -0.87% | 7,986 |
| Jul 28, 2025 | 34.69 | 34.95 | 34.69 | 34.92 | 34.92 | 0.53% | 8,191 |
| Jul 25, 2025 | 34.69 | 34.73 | 34.63 | 34.73 | 34.73 | -0.36% | 2,778 |
| Jul 24, 2025 | 35.01 | 35.01 | 34.68 | 34.86 | 34.86 | -0.01% | 8,102 |
| Jul 23, 2025 | 34.69 | 34.88 | 34.61 | 34.86 | 34.86 | 0.87% | 11,709 |
| Jul 22, 2025 | 34.57 | 34.65 | 34.50 | 34.56 | 34.56 | 0.09% | 14,129 |
| Jul 21, 2025 | 34.60 | 34.60 | 34.31 | 34.53 | 34.53 | -0.22% | 11,671 |
| 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 |