Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)
NASDAQ: PDBC · Real-Time Price · USD
12.98
+0.09 (0.70%)
Jun 6, 2025, 4:00 PM - Market closed
PDBC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 12.90 | 13.00 | 12.90 | 12.98 | - | 0.70% | 2,177,784 |
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 |
Jun 3, 2025 | 12.80 | 12.91 | 12.78 | 12.89 | 12.89 | 0.70% | 2,640,575 |
Jun 2, 2025 | 12.84 | 12.85 | 12.74 | 12.80 | 12.80 | 2.07% | 8,819,011 |
May 30, 2025 | 12.58 | 12.60 | 12.47 | 12.54 | 12.54 | -0.79% | 3,719,049 |
May 29, 2025 | 12.68 | 12.70 | 12.61 | 12.64 | 12.64 | -0.47% | 2,323,802 |
May 28, 2025 | 12.81 | 12.83 | 12.70 | 12.70 | 12.70 | -0.47% | 2,835,424 |
May 27, 2025 | 12.77 | 12.78 | 12.70 | 12.76 | 12.76 | -0.78% | 3,725,818 |
May 23, 2025 | 12.76 | 12.88 | 12.76 | 12.86 | 12.86 | 0.63% | 2,661,034 |
May 22, 2025 | 12.78 | 12.83 | 12.75 | 12.78 | 12.78 | -0.62% | 2,352,023 |
May 21, 2025 | 12.95 | 12.95 | 12.86 | 12.86 | 12.86 | -0.16% | 3,777,297 |
May 20, 2025 | 12.78 | 12.89 | 12.74 | 12.88 | 12.88 | 1.42% | 2,793,459 |
May 19, 2025 | 12.73 | 12.77 | 12.66 | 12.70 | 12.70 | -0.31% | 2,554,669 |
May 16, 2025 | 12.75 | 12.78 | 12.72 | 12.74 | 12.74 | -0.47% | 2,773,405 |
May 15, 2025 | 12.78 | 12.82 | 12.73 | 12.80 | 12.80 | -1.01% | 2,524,636 |
May 14, 2025 | 12.96 | 12.99 | 12.92 | 12.93 | 12.93 | -0.61% | 2,178,503 |
May 13, 2025 | 12.89 | 13.05 | 12.88 | 13.01 | 13.01 | 1.32% | 3,743,385 |
May 12, 2025 | 12.93 | 12.96 | 12.82 | 12.84 | 12.84 | 0.63% | 7,118,276 |
May 9, 2025 | 12.73 | 12.78 | 12.72 | 12.76 | 12.76 | 0.95% | 3,739,185 |
May 8, 2025 | 12.58 | 12.66 | 12.58 | 12.64 | 12.64 | 1.12% | 4,216,258 |
May 7, 2025 | 12.62 | 12.63 | 12.48 | 12.50 | 12.50 | -1.03% | 4,853,543 |
May 6, 2025 | 12.67 | 12.72 | 12.61 | 12.63 | 12.63 | 1.45% | 3,472,602 |
May 5, 2025 | 12.53 | 12.54 | 12.44 | 12.45 | 12.45 | -0.72% | 4,189,201 |
May 2, 2025 | 12.57 | 12.59 | 12.46 | 12.54 | 12.54 | 0.48% | 6,484,454 |
May 1, 2025 | 12.41 | 12.52 | 12.36 | 12.48 | 12.48 | 0.32% | 16,796,677 |
Apr 30, 2025 | 12.55 | 12.59 | 12.39 | 12.44 | 12.44 | -1.58% | 11,544,314 |
Apr 29, 2025 | 12.73 | 12.74 | 12.63 | 12.64 | 12.64 | -1.25% | 2,324,709 |
Apr 28, 2025 | 12.81 | 12.83 | 12.74 | 12.80 | 12.80 | -0.47% | 5,145,812 |
Apr 25, 2025 | 12.76 | 12.86 | 12.76 | 12.86 | 12.86 | 0.23% | 3,159,810 |
Apr 24, 2025 | 12.78 | 12.84 | 12.72 | 12.83 | 12.83 | 0.79% | 2,914,631 |
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 |