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
Sep 15, 2025	13.39	13.45	13.39	13.42	-	0.83%	846,666
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
Aug 28, 2025	13.15	13.27	13.11	13.23	13.23	0.68%	2,861,366
Aug 27, 2025	13.10	13.17	13.10	13.14	13.14	0.08%	2,860,791
Aug 26, 2025	13.14	13.19	13.10	13.13	13.13	-0.68%	3,751,051
Aug 25, 2025	13.05	13.27	13.05	13.22	13.22	0.46%	2,594,183
Aug 22, 2025	13.09	13.18	13.09	13.16	13.16	0.23%	4,512,905
Aug 21, 2025	13.01	13.13	13.00	13.13	13.13	0.77%	3,488,700
Aug 20, 2025	12.98	13.04	12.96	13.03	13.03	1.01%	1,818,329
Aug 19, 2025	12.91	12.94	12.87	12.90	12.90	-0.69%	3,861,908
Aug 18, 2025	12.93	13.03	12.88	12.99	12.99	0.15%	4,848,532
Aug 15, 2025	12.93	13.01	12.93	12.97	12.97	-0.31%	4,377,463
Aug 14, 2025	12.98	13.02	12.94	13.01	13.01	0.39%	4,602,983
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

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.