Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)

PDBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	13.55	13.61	13.43	13.45	13.45	0.30%	7,630,533
Jul 17, 2025	13.29	13.42	13.29	13.41	13.41	0.68%	4,204,773
Jul 16, 2025	13.23	13.33	13.18	13.32	13.32	0.23%	5,304,691
Jul 15, 2025	13.30	13.37	13.27	13.29	13.29	-0.23%	3,478,146
Jul 14, 2025	13.41	13.43	13.31	13.32	13.32	-0.82%	3,945,434
Jul 11, 2025	13.31	13.43	13.31	13.43	13.43	1.36%	3,582,513
Jul 10, 2025	13.23	13.26	13.20	13.25	13.25	-0.45%	7,986,884
Jul 9, 2025	13.27	13.32	13.23	13.31	13.31	-0.08%	2,922,839
Jul 8, 2025	13.28	13.38	13.26	13.32	13.32	0.23%	2,939,611
Jul 7, 2025	13.22	13.32	13.19	13.29	13.29	-0.23%	3,317,563
Jul 3, 2025	13.32	13.36	13.26	13.32	13.32	-	3,382,408
Jul 2, 2025	13.16	13.33	13.12	13.32	13.32	1.60%	3,506,105
Jul 1, 2025	13.03	13.11	13.01	13.11	13.11	0.54%	4,644,404
Jun 30, 2025	13.04	13.07	13.00	13.04	13.04	0.08%	4,148,539
Jun 27, 2025	13.06	13.11	13.00	13.03	13.03	-0.53%	4,088,761
Jun 26, 2025	13.06	13.16	13.05	13.10	13.10	0.38%	3,664,475
Jun 25, 2025	13.06	13.13	13.01	13.05	13.05	-0.23%	5,114,536
Jun 24, 2025	13.11	13.16	13.03	13.08	13.08	-2.53%	6,302,352
Jun 23, 2025	13.92	13.94	13.42	13.42	13.42	-3.45%	11,657,940
Jun 20, 2025	13.89	13.96	13.87	13.90	13.90	0.25%	5,311,957
Jun 18, 2025	13.88	13.92	13.72	13.87	13.87	0.40%	7,370,149
Jun 17, 2025	13.67	13.84	13.66	13.81	13.81	1.99%	5,150,559
Jun 16, 2025	13.53	13.57	13.32	13.54	13.54	-	10,428,378
Jun 13, 2025	13.48	13.62	13.44	13.54	13.54	2.81%	5,288,907
Jun 12, 2025	13.13	13.20	13.10	13.17	13.17	0.08%	3,276,266
Jun 11, 2025	13.06	13.20	13.03	13.16	13.16	1.62%	3,101,277
Jun 10, 2025	13.01	13.05	12.93	12.95	12.95	-0.31%	24,821,780
Jun 9, 2025	12.98	13.02	12.93	12.99	12.99	0.08%	3,733,509
Jun 6, 2025	12.90	13.00	12.90	12.98	12.98	0.70%	2,178,009
Jun 5, 2025	12.95	12.97	12.89	12.89	12.89	0.47%	2,763,218
Jun 4, 2025	12.89	12.92	12.77	12.83	12.83	-0.47%	2,479,660
Jun 3, 2025	12.80	12.91	12.78	12.89	12.89	0.70%	2,640,575
Jun 2, 2025	12.84	12.85	12.74	12.80	12.80	2.07%	8,819,011
May 30, 2025	12.58	12.60	12.47	12.54	12.54	-0.79%	3,719,049
May 29, 2025	12.68	12.70	12.61	12.64	12.64	-0.47%	2,323,802
May 28, 2025	12.81	12.83	12.70	12.70	12.70	-0.47%	2,835,424
May 27, 2025	12.77	12.78	12.70	12.76	12.76	-0.78%	3,725,818
May 23, 2025	12.76	12.88	12.76	12.86	12.86	0.63%	2,661,034
May 22, 2025	12.78	12.83	12.75	12.78	12.78	-0.62%	2,352,023
May 21, 2025	12.95	12.95	12.86	12.86	12.86	-0.16%	3,777,297
May 20, 2025	12.78	12.89	12.74	12.88	12.88	1.42%	2,793,459
May 19, 2025	12.73	12.77	12.66	12.70	12.70	-0.31%	2,554,669
May 16, 2025	12.75	12.78	12.72	12.74	12.74	-0.47%	2,773,405
May 15, 2025	12.78	12.82	12.73	12.80	12.80	-1.01%	2,524,636
May 14, 2025	12.96	12.99	12.92	12.93	12.93	-0.61%	2,178,503
May 13, 2025	12.89	13.05	12.88	13.01	13.01	1.32%	3,743,385
May 12, 2025	12.93	12.96	12.82	12.84	12.84	0.63%	7,118,276
May 9, 2025	12.73	12.78	12.72	12.76	12.76	0.95%	3,739,185
May 8, 2025	12.58	12.66	12.58	12.64	12.64	1.12%	4,216,258
May 7, 2025	12.62	12.63	12.48	12.50	12.50	-1.03%	4,853,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.