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

NASDAQ: PDBC · Real-Time Price · USD

Compare

14.12

-0.24 (-1.67%)

At close: Feb 5, 2026, 4:00 PM EST

14.16

+0.04 (0.28%)

Pre-market: Feb 6, 2026, 7:02 AM EST

PDBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	14.12	14.21	14.04	14.12	14.12	-1.67%	6,680,454
Feb 4, 2026	14.37	14.42	14.21	14.36	14.36	0.21%	10,464,601
Feb 3, 2026	14.22	14.35	14.18	14.33	14.33	2.58%	10,924,054
Feb 2, 2026	14.04	14.11	13.89	13.97	13.97	-3.79%	22,921,370
Jan 30, 2026	14.71	14.76	14.21	14.52	14.52	-3.33%	16,827,218
Jan 29, 2026	15.24	15.27	14.71	15.02	15.02	1.35%	11,441,939
Jan 28, 2026	14.70	14.83	14.66	14.82	14.82	1.37%	4,980,922
Jan 27, 2026	14.43	14.63	14.38	14.62	14.62	1.39%	5,388,945
Jan 26, 2026	14.45	14.55	14.36	14.42	14.42	0.56%	5,364,555
Jan 23, 2026	14.28	14.36	14.28	14.34	14.34	1.77%	4,630,390
Jan 22, 2026	14.09	14.10	14.03	14.09	14.09	0.07%	4,602,718
Jan 21, 2026	14.11	14.12	14.03	14.08	14.08	1.08%	4,219,607
Jan 20, 2026	13.97	13.99	13.91	13.93	13.93	1.46%	4,094,415
Jan 16, 2026	13.77	13.79	13.70	13.73	13.73	-0.29%	3,591,240
Jan 15, 2026	13.75	13.84	13.72	13.77	13.77	-0.79%	4,702,191
Jan 14, 2026	13.99	14.03	13.80	13.88	13.88	0.14%	5,850,133
Jan 13, 2026	13.83	13.92	13.82	13.86	13.86	0.73%	5,315,979
Jan 12, 2026	13.68	13.79	13.66	13.76	13.76	1.47%	4,029,080
Jan 9, 2026	13.61	13.67	13.56	13.56	13.56	-	2,882,279
Jan 8, 2026	13.39	13.57	13.39	13.56	13.56	1.12%	4,559,025
Jan 7, 2026	13.48	13.49	13.39	13.41	13.41	-0.96%	3,979,689
Jan 6, 2026	13.62	13.65	13.52	13.54	13.54	0.07%	5,059,029
Jan 5, 2026	13.44	13.55	13.44	13.53	13.53	1.88%	6,645,021
Jan 2, 2026	13.28	13.30	13.23	13.28	13.28	0.23%	7,285,846
Dec 31, 2025	13.36	13.38	13.25	13.25	13.25	-1.27%	11,264,161
Dec 30, 2025	13.46	13.48	13.42	13.42	13.42	0.60%	3,448,715
Dec 29, 2025	13.39	13.41	13.31	13.34	13.34	-0.82%	5,215,910
Dec 26, 2025	13.47	13.50	13.42	13.45	13.45	0.22%	3,911,310
Dec 24, 2025	13.43	13.45	13.36	13.42	13.42	0.15%	2,622,852
Dec 23, 2025	13.34	13.42	13.28	13.40	13.40	0.98%	4,621,965
Dec 22, 2025	13.25	13.27	13.23	13.27	13.27	-2.57%	3,817,747
Dec 19, 2025	13.57	13.64	13.57	13.62	13.11	0.74%	4,183,418
Dec 18, 2025	13.57	13.61	13.50	13.52	13.02	-0.59%	3,812,594
Dec 17, 2025	13.53	13.62	13.52	13.60	13.09	1.19%	4,472,768
Dec 16, 2025	13.49	13.50	13.43	13.44	12.94	-0.96%	3,784,213
Dec 15, 2025	13.63	13.63	13.53	13.57	13.06	-0.44%	6,079,585
Dec 12, 2025	13.76	13.76	13.61	13.63	13.12	-1.02%	5,850,292
Dec 11, 2025	13.67	13.77	13.67	13.77	13.26	-0.07%	5,803,233
Dec 10, 2025	13.66	13.79	13.65	13.78	13.27	0.73%	3,284,619
Dec 9, 2025	13.69	13.72	13.66	13.68	13.17	-0.29%	2,937,213
Dec 8, 2025	13.79	13.81	13.71	13.72	13.21	-1.22%	4,503,292
Dec 5, 2025	13.88	13.95	13.84	13.89	13.37	0.65%	3,799,579
Dec 4, 2025	13.75	13.82	13.71	13.80	13.28	0.29%	3,239,700
Dec 3, 2025	13.77	13.81	13.74	13.76	13.25	0.44%	3,684,534
Dec 2, 2025	13.73	13.76	13.67	13.70	13.19	-0.44%	3,710,843
Dec 1, 2025	13.75	13.78	13.73	13.76	13.25	0.07%	5,063,788
Nov 28, 2025	13.61	13.76	13.61	13.75	13.24	1.18%	4,833,654
Nov 26, 2025	13.46	13.59	13.43	13.59	13.08	1.34%	9,408,584
Nov 25, 2025	13.37	13.43	13.31	13.41	12.91	-0.45%	3,697,711
Nov 24, 2025	13.35	13.48	13.33	13.47	12.97	0.37%	8,650,974