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
Aug 14, 2025	12.98	13.02	12.94	12.99	-	0.23%	3,177,460
Aug 13, 2025	12.99	13.01	12.88	12.96	12.96	-0.23%	3,485,427
Aug 12, 2025	12.98	13.02	12.96	12.99	12.99	-0.38%	2,532,895
Aug 11, 2025	13.02	13.06	12.98	13.04	13.04	0.38%	11,171,409
Aug 8, 2025	13.04	13.12	12.97	12.99	12.99	-0.15%	16,879,540
Aug 7, 2025	13.05	13.09	13.00	13.01	13.01	0.23%	2,665,400
Aug 6, 2025	13.14	13.19	12.95	12.98	12.98	-0.23%	4,763,303
Aug 5, 2025	13.07	13.10	13.01	13.01	13.01	-0.84%	4,959,007
Aug 4, 2025	13.06	13.20	13.06	13.12	13.12	-0.30%	5,670,572
Aug 1, 2025	13.39	13.39	13.15	13.16	13.16	-1.57%	5,396,694
Jul 31, 2025	13.40	13.43	13.33	13.37	13.37	-0.96%	4,654,810
Jul 30, 2025	13.47	13.55	13.36	13.50	13.50	-0.22%	8,043,851
Jul 29, 2025	13.36	13.56	13.34	13.53	13.53	1.27%	5,637,874
Jul 28, 2025	13.33	13.37	13.28	13.36	13.36	1.06%	2,888,418
Jul 25, 2025	13.33	13.34	13.22	13.22	13.22	-0.97%	2,803,097
Jul 24, 2025	13.34	13.39	13.27	13.35	13.35	-0.15%	5,347,617
Jul 23, 2025	13.35	13.38	13.31	13.37	13.37	-0.22%	3,706,916
Jul 22, 2025	13.35	13.41	13.33	13.40	13.40	-0.07%	4,451,985
Jul 21, 2025	13.42	13.46	13.37	13.41	13.41	-0.30%	3,589,136
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

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.