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
Nov 7, 2025	13.63	13.64	13.57	13.63	13.63	0.22%	3,896,687
Nov 6, 2025	13.61	13.62	13.52	13.60	13.60	0.15%	4,185,003
Nov 5, 2025	13.61	13.69	13.56	13.58	13.58	-0.15%	6,146,819
Nov 4, 2025	13.58	13.67	13.56	13.60	13.60	-0.87%	4,830,416
Nov 3, 2025	13.67	13.73	13.59	13.72	13.72	1.03%	5,028,728
Oct 31, 2025	13.59	13.63	13.54	13.58	13.58	0.30%	8,612,284
Oct 30, 2025	13.45	13.57	13.42	13.54	13.54	0.30%	7,048,181
Oct 29, 2025	13.52	13.60	13.49	13.50	13.50	0.45%	5,156,791
Oct 28, 2025	13.46	13.52	13.44	13.44	13.44	-1.10%	6,223,607
Oct 27, 2025	13.58	13.62	13.56	13.59	13.59	-0.07%	4,680,616
Oct 24, 2025	13.58	13.66	13.58	13.60	13.60	0.15%	5,350,514
Oct 23, 2025	13.56	13.67	13.55	13.58	13.58	1.42%	9,165,941
Oct 22, 2025	13.26	13.43	13.25	13.39	13.39	1.52%	8,139,082
Oct 21, 2025	13.23	13.25	13.11	13.19	13.19	-0.98%	9,938,956
Oct 20, 2025	13.22	13.33	13.21	13.32	13.32	0.99%	5,523,617
Oct 17, 2025	13.18	13.22	13.14	13.19	13.19	-	7,884,311
Oct 16, 2025	13.24	13.31	13.16	13.19	13.19	-0.15%	6,397,205
Oct 15, 2025	13.25	13.25	13.17	13.21	13.21	0.30%	5,568,576
Oct 14, 2025	13.15	13.23	13.12	13.17	13.17	-1.09%	5,696,151
Oct 13, 2025	13.28	13.34	13.24	13.32	13.32	1.18%	4,398,293
Oct 10, 2025	13.31	13.35	13.13	13.16	13.16	-2.08%	8,500,311
Oct 9, 2025	13.61	13.62	13.40	13.44	13.44	-0.88%	10,414,582
Oct 8, 2025	13.55	13.60	13.53	13.56	13.56	0.22%	3,196,902
Oct 7, 2025	13.46	13.54	13.45	13.53	13.53	0.30%	4,651,428
Oct 6, 2025	13.45	13.52	13.43	13.49	13.49	1.05%	5,254,253
Oct 3, 2025	13.34	13.41	13.34	13.35	13.35	0.38%	7,837,455
Oct 2, 2025	13.36	13.42	13.28	13.30	13.30	-0.82%	5,886,502
Oct 1, 2025	13.34	13.43	13.30	13.41	13.41	-0.15%	5,080,585
Sep 30, 2025	13.39	13.47	13.39	13.43	13.43	-0.37%	4,763,638
Sep 29, 2025	13.51	13.53	13.46	13.48	13.48	-0.81%	5,564,306
Sep 26, 2025	13.60	13.70	13.57	13.59	13.59	0.07%	6,442,294
Sep 25, 2025	13.51	13.59	13.46	13.58	13.58	0.74%	4,948,594
Sep 24, 2025	13.45	13.51	13.44	13.48	13.48	0.67%	3,587,651
Sep 23, 2025	13.32	13.41	13.32	13.39	13.39	1.06%	3,081,197
Sep 22, 2025	13.20	13.27	13.20	13.25	13.25	-0.08%	2,631,924
Sep 19, 2025	13.33	13.36	13.26	13.26	13.26	-0.86%	4,016,973
Sep 18, 2025	13.44	13.46	13.34	13.38	13.38	-0.63%	3,536,093
Sep 17, 2025	13.53	13.55	13.40	13.46	13.46	-0.88%	4,920,149
Sep 16, 2025	13.52	13.59	13.50	13.58	13.58	0.97%	4,591,716
Sep 15, 2025	13.39	13.45	13.39	13.45	13.45	1.05%	2,822,610
Sep 12, 2025	13.34	13.39	13.30	13.31	13.31	0.53%	4,088,825
Sep 11, 2025	13.22	13.28	13.20	13.24	13.24	-0.82%	4,461,391
Sep 10, 2025	13.28	13.36	13.27	13.35	13.35	0.75%	5,477,234
Sep 9, 2025	13.34	13.34	13.25	13.25	13.25	0.23%	2,468,113
Sep 8, 2025	13.24	13.24	13.17	13.22	13.22	0.76%	4,664,647
Sep 5, 2025	13.20	13.20	13.10	13.12	13.12	-0.91%	3,879,581
Sep 4, 2025	13.22	13.27	13.20	13.24	13.24	-0.68%	4,895,614
Sep 3, 2025	13.40	13.42	13.31	13.33	13.33	-0.97%	3,732,201
Sep 2, 2025	13.34	13.47	13.32	13.46	13.46	1.58%	6,918,751
Aug 29, 2025	13.24	13.26	13.20	13.25	13.25	0.15%	3,441,157

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.