Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)
NASDAQ: PDBC · Real-Time Price · USD
12.83
+0.09 (0.75%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PDBC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 12.78 | 12.84 | 12.72 | 12.83 | 12.83 | 0.79% | 2,911,874 |
Apr 23, 2025 | 12.79 | 12.85 | 12.65 | 12.73 | 12.73 | -0.70% | 4,276,603 |
Apr 22, 2025 | 12.85 | 12.92 | 12.81 | 12.82 | 12.82 | 0.23% | 3,134,535 |
Apr 21, 2025 | 12.82 | 12.84 | 12.71 | 12.79 | 12.79 | -0.78% | 3,742,214 |
Apr 17, 2025 | 12.85 | 12.97 | 12.83 | 12.89 | 12.89 | 0.78% | 2,852,520 |
Apr 16, 2025 | 12.69 | 12.80 | 12.69 | 12.79 | 12.79 | 1.19% | 6,611,167 |
Apr 15, 2025 | 12.62 | 12.67 | 12.57 | 12.64 | 12.64 | -0.24% | 3,421,972 |
Apr 14, 2025 | 12.75 | 12.77 | 12.62 | 12.67 | 12.67 | -0.16% | 4,140,558 |
Apr 11, 2025 | 12.52 | 12.72 | 12.52 | 12.69 | 12.69 | 1.44% | 6,910,605 |
Apr 10, 2025 | 12.50 | 12.54 | 12.38 | 12.51 | 12.51 | -1.57% | 6,962,545 |
Apr 9, 2025 | 12.12 | 12.73 | 12.02 | 12.71 | 12.71 | 4.10% | 15,719,228 |
Apr 8, 2025 | 12.62 | 12.65 | 12.17 | 12.21 | 12.21 | -2.32% | 6,151,956 |
Apr 7, 2025 | 12.57 | 12.90 | 12.47 | 12.50 | 12.50 | -1.50% | 14,260,903 |
Apr 4, 2025 | 12.65 | 12.78 | 12.50 | 12.69 | 12.69 | -3.72% | 9,287,410 |
Apr 3, 2025 | 13.17 | 13.25 | 13.16 | 13.18 | 13.18 | -4.01% | 5,387,123 |
Apr 2, 2025 | 13.62 | 13.74 | 13.62 | 13.73 | 13.73 | 0.59% | 3,590,662 |
Apr 1, 2025 | 13.67 | 13.70 | 13.62 | 13.65 | 13.65 | 0.15% | 13,629,704 |
Mar 31, 2025 | 13.54 | 13.67 | 13.51 | 13.63 | 13.63 | 1.26% | 5,104,102 |
Mar 28, 2025 | 13.49 | 13.49 | 13.40 | 13.46 | 13.46 | -0.37% | 2,449,279 |
Mar 27, 2025 | 13.41 | 13.52 | 13.41 | 13.51 | 13.51 | 0.30% | 1,892,039 |
Mar 26, 2025 | 13.49 | 13.55 | 13.47 | 13.47 | 13.47 | -0.07% | 2,248,804 |
Mar 25, 2025 | 13.52 | 13.54 | 13.43 | 13.48 | 13.48 | 0.07% | 2,489,895 |
Mar 24, 2025 | 13.44 | 13.49 | 13.42 | 13.47 | 13.47 | 0.37% | 2,443,735 |
Mar 21, 2025 | 13.45 | 13.47 | 13.41 | 13.42 | 13.42 | -0.59% | 2,128,166 |
Mar 20, 2025 | 13.42 | 13.51 | 13.35 | 13.50 | 13.50 | 0.15% | 6,344,708 |
Mar 19, 2025 | 13.45 | 13.49 | 13.42 | 13.48 | 13.48 | 0.60% | 8,061,221 |
Mar 18, 2025 | 13.50 | 13.52 | 13.40 | 13.40 | 13.40 | -0.22% | 2,549,631 |
Mar 17, 2025 | 13.40 | 13.45 | 13.38 | 13.43 | 13.43 | 0.83% | 3,318,898 |
Mar 14, 2025 | 13.27 | 13.34 | 13.25 | 13.32 | 13.32 | 0.30% | 2,634,064 |
Mar 13, 2025 | 13.27 | 13.38 | 13.26 | 13.28 | 13.28 | -0.30% | 2,789,625 |
Mar 12, 2025 | 13.31 | 13.35 | 13.27 | 13.32 | 13.32 | 0.08% | 2,551,936 |
Mar 11, 2025 | 13.34 | 13.38 | 13.28 | 13.31 | 13.31 | 0.53% | 8,497,662 |
Mar 10, 2025 | 13.36 | 13.39 | 13.23 | 13.24 | 13.24 | -0.60% | 4,474,535 |
Mar 7, 2025 | 13.30 | 13.38 | 13.23 | 13.32 | 13.32 | 0.76% | 3,599,822 |
Mar 6, 2025 | 13.22 | 13.26 | 13.18 | 13.22 | 13.22 | -0.23% | 3,720,290 |
Mar 5, 2025 | 13.18 | 13.26 | 13.12 | 13.25 | 13.25 | -0.26% | 5,400,621 |
Mar 4, 2025 | 13.29 | 13.32 | 13.18 | 13.29 | 13.29 | 0.19% | 4,867,434 |
Mar 3, 2025 | 13.40 | 13.42 | 13.23 | 13.26 | 13.26 | -0.75% | 12,044,581 |
Feb 28, 2025 | 13.38 | 13.38 | 13.31 | 13.36 | 13.36 | -0.74% | 5,579,951 |
Feb 27, 2025 | 13.49 | 13.52 | 13.43 | 13.46 | 13.46 | - | 3,460,139 |
Feb 26, 2025 | 13.48 | 13.50 | 13.41 | 13.46 | 13.46 | -0.74% | 2,547,855 |
Feb 25, 2025 | 13.68 | 13.69 | 13.49 | 13.56 | 13.56 | -1.24% | 3,834,249 |
Feb 24, 2025 | 13.72 | 13.74 | 13.67 | 13.73 | 13.73 | -0.29% | 5,540,736 |
Feb 21, 2025 | 13.89 | 13.92 | 13.76 | 13.77 | 13.77 | -1.43% | 2,903,793 |
Feb 20, 2025 | 13.95 | 14.00 | 13.93 | 13.97 | 13.97 | 0.29% | 3,507,849 |
Feb 19, 2025 | 13.93 | 13.97 | 13.86 | 13.93 | 13.93 | 0.87% | 2,476,064 |
Feb 18, 2025 | 13.71 | 13.84 | 13.69 | 13.81 | 13.81 | 1.32% | 3,867,142 |
Feb 14, 2025 | 13.70 | 13.74 | 13.62 | 13.63 | 13.63 | 0.22% | 2,405,425 |
Feb 13, 2025 | 13.52 | 13.62 | 13.52 | 13.60 | 13.60 | 0.29% | 2,185,439 |
Feb 12, 2025 | 13.61 | 13.66 | 13.56 | 13.56 | 13.56 | -1.02% | 3,705,348 |