Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)
NASDAQ: PDBC · Real-Time Price · USD
13.54
+0.02 (0.11%)
Nov 21, 2024, 12:43 PM EST - Market open
PDBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.55 | 13.56 | 13.47 | 13.52 | 13.52 | 0.15% | 2,884,102 |
| Nov 19, 2024 | 13.51 | 13.55 | 13.45 | 13.50 | 13.50 | 0.30% | 3,088,879 |
| Nov 18, 2024 | 13.29 | 13.50 | 13.28 | 13.46 | 13.46 | 2.12% | 2,813,862 |
| Nov 15, 2024 | 13.27 | 13.34 | 13.17 | 13.18 | 13.18 | -0.45% | 2,213,824 |
| Nov 14, 2024 | 13.35 | 13.36 | 13.22 | 13.24 | 13.24 | -0.15% | 2,532,567 |
| Nov 13, 2024 | 13.25 | 13.33 | 13.16 | 13.26 | 13.26 | -0.30% | 3,910,246 |
| Nov 12, 2024 | 13.42 | 13.45 | 13.30 | 13.30 | 13.30 | -0.60% | 2,290,454 |
| Nov 11, 2024 | 13.41 | 13.43 | 13.33 | 13.38 | 13.38 | -1.62% | 2,739,500 |
| Nov 8, 2024 | 13.68 | 13.69 | 13.55 | 13.60 | 13.60 | -1.38% | 1,951,448 |
| Nov 7, 2024 | 13.69 | 13.83 | 13.66 | 13.79 | 13.79 | 0.95% | 1,919,526 |
| Nov 6, 2024 | 13.49 | 13.74 | 13.49 | 13.66 | 13.66 | -0.94% | 2,960,991 |
| Nov 5, 2024 | 13.81 | 13.85 | 13.74 | 13.79 | 13.79 | 0.51% | 1,543,687 |
| Nov 4, 2024 | 13.67 | 13.74 | 13.65 | 13.72 | 13.72 | 1.40% | 2,385,324 |
| Nov 1, 2024 | 13.71 | 13.73 | 13.51 | 13.53 | 13.53 | -0.81% | 2,383,719 |
| Oct 31, 2024 | 13.56 | 13.67 | 13.51 | 13.64 | 13.64 | 0.59% | 4,129,444 |
| Oct 30, 2024 | 13.47 | 13.57 | 13.44 | 13.56 | 13.56 | 1.12% | 1,710,453 |
| Oct 29, 2024 | 13.42 | 13.45 | 13.33 | 13.41 | 13.41 | -0.15% | 2,062,646 |
| Oct 28, 2024 | 13.40 | 13.47 | 13.38 | 13.43 | 13.43 | -2.40% | 3,455,637 |
| Oct 25, 2024 | 13.72 | 13.80 | 13.70 | 13.76 | 13.76 | 0.36% | 1,567,494 |
| Oct 24, 2024 | 13.77 | 13.81 | 13.60 | 13.71 | 13.71 | - | 2,384,055 |
| Oct 23, 2024 | 13.69 | 13.74 | 13.63 | 13.71 | 13.71 | -0.29% | 1,810,919 |
| Oct 22, 2024 | 13.64 | 13.79 | 13.64 | 13.75 | 13.75 | 1.55% | 2,276,157 |
| Oct 21, 2024 | 13.58 | 13.63 | 13.49 | 13.54 | 13.54 | 0.52% | 1,596,037 |
| Oct 18, 2024 | 13.51 | 13.53 | 13.41 | 13.47 | 13.47 | -0.52% | 3,304,231 |
| Oct 17, 2024 | 13.49 | 13.56 | 13.44 | 13.54 | 13.54 | - | 3,360,639 |
| Oct 16, 2024 | 13.54 | 13.57 | 13.46 | 13.54 | 13.54 | -0.22% | 2,124,287 |
| Oct 15, 2024 | 13.51 | 13.59 | 13.47 | 13.57 | 13.57 | -2.02% | 2,570,490 |
| Oct 14, 2024 | 13.84 | 13.92 | 13.80 | 13.85 | 13.85 | -1.42% | 1,880,692 |
| Oct 11, 2024 | 14.03 | 14.10 | 14.01 | 14.05 | 14.05 | 0.14% | 2,617,616 |
| Oct 10, 2024 | 13.84 | 14.05 | 13.83 | 14.03 | 14.03 | 1.81% | 3,445,851 |
| Oct 9, 2024 | 13.67 | 13.78 | 13.59 | 13.78 | 13.78 | -0.72% | 12,524,276 |
| Oct 8, 2024 | 13.96 | 13.98 | 13.75 | 13.88 | 13.88 | -2.46% | 7,072,794 |
| Oct 7, 2024 | 14.06 | 14.25 | 14.06 | 14.23 | 14.23 | 1.43% | 4,260,385 |
| Oct 4, 2024 | 14.04 | 14.11 | 13.99 | 14.03 | 14.03 | 0.29% | 3,770,219 |
| Oct 3, 2024 | 13.81 | 14.02 | 13.77 | 13.99 | 13.99 | 1.60% | 3,950,201 |
| Oct 2, 2024 | 13.83 | 13.90 | 13.68 | 13.77 | 13.77 | 0.81% | 5,195,518 |
| Oct 1, 2024 | 13.39 | 13.80 | 13.39 | 13.66 | 13.66 | 1.71% | 4,980,668 |
| Sep 30, 2024 | 13.43 | 13.51 | 13.38 | 13.43 | 13.43 | -0.22% | 3,690,310 |
| Sep 27, 2024 | 13.40 | 13.49 | 13.36 | 13.46 | 13.46 | 0.37% | 3,987,308 |
| Sep 26, 2024 | 13.43 | 13.52 | 13.37 | 13.41 | 13.41 | -0.81% | 4,781,590 |
| Sep 25, 2024 | 13.56 | 13.61 | 13.46 | 13.52 | 13.52 | -0.73% | 3,009,785 |
| Sep 24, 2024 | 13.60 | 13.64 | 13.55 | 13.62 | 13.62 | 1.57% | 2,153,589 |
| Sep 23, 2024 | 13.44 | 13.52 | 13.31 | 13.41 | 13.41 | - | 1,878,569 |
| Sep 20, 2024 | 13.39 | 13.43 | 13.33 | 13.41 | 13.41 | 0.07% | 2,056,945 |
| Sep 19, 2024 | 13.35 | 13.44 | 13.30 | 13.40 | 13.40 | 1.75% | 2,619,247 |
| Sep 18, 2024 | 13.23 | 13.33 | 13.16 | 13.17 | 13.17 | -0.60% | 2,337,362 |
| Sep 17, 2024 | 13.16 | 13.28 | 13.14 | 13.25 | 13.25 | 0.68% | 2,770,427 |
| Sep 16, 2024 | 13.15 | 13.19 | 13.10 | 13.16 | 13.16 | 0.84% | 3,081,205 |
| Sep 13, 2024 | 13.08 | 13.16 | 13.01 | 13.05 | 13.05 | 0.23% | 5,747,451 |
| Sep 12, 2024 | 12.92 | 13.06 | 12.87 | 13.02 | 13.02 | 1.80% | 3,937,366 |
| Sep 11, 2024 | 12.77 | 12.83 | 12.62 | 12.79 | 12.79 | 0.95% | 3,165,895 |
| Sep 10, 2024 | 12.84 | 12.86 | 12.60 | 12.67 | 12.67 | -1.55% | 3,297,811 |
| Sep 9, 2024 | 12.79 | 12.89 | 12.75 | 12.87 | 12.87 | 0.47% | 5,960,195 |
| Sep 6, 2024 | 13.01 | 13.08 | 12.75 | 12.81 | 12.81 | -1.39% | 3,434,985 |
| Sep 5, 2024 | 13.06 | 13.13 | 12.95 | 12.99 | 12.99 | 0.23% | 3,209,229 |
| Sep 4, 2024 | 13.00 | 13.10 | 12.96 | 12.96 | 12.96 | -0.92% | 3,714,557 |
| Sep 3, 2024 | 13.13 | 13.13 | 13.03 | 13.08 | 13.08 | -1.95% | 7,887,991 |
| Aug 30, 2024 | 13.41 | 13.42 | 13.32 | 13.34 | 13.34 | -1.19% | 2,323,308 |
| Aug 29, 2024 | 13.42 | 13.51 | 13.41 | 13.50 | 13.50 | 1.05% | 1,854,099 |
| Aug 28, 2024 | 13.37 | 13.45 | 13.33 | 13.36 | 13.36 | -1.18% | 1,968,040 |
| Aug 27, 2024 | 13.53 | 13.57 | 13.49 | 13.52 | 13.52 | -0.37% | 1,711,276 |
| Aug 26, 2024 | 13.62 | 13.63 | 13.55 | 13.57 | 13.57 | 1.04% | 2,493,570 |
| Aug 23, 2024 | 13.33 | 13.44 | 13.33 | 13.43 | 13.43 | 1.74% | 2,201,575 |
| Aug 22, 2024 | 13.18 | 13.26 | 13.15 | 13.20 | 13.20 | - | 1,767,287 |
| Aug 21, 2024 | 13.31 | 13.35 | 13.15 | 13.20 | 13.20 | -0.60% | 2,309,681 |
| Aug 20, 2024 | 13.36 | 13.40 | 13.25 | 13.28 | 13.28 | -0.45% | 2,639,690 |
| Aug 19, 2024 | 13.41 | 13.45 | 13.29 | 13.34 | 13.34 | -0.52% | 1,901,738 |
| Aug 16, 2024 | 13.37 | 13.43 | 13.34 | 13.41 | 13.41 | -0.45% | 2,185,383 |
| Aug 15, 2024 | 13.45 | 13.54 | 13.45 | 13.47 | 13.47 | 0.82% | 1,955,074 |
| Aug 14, 2024 | 13.51 | 13.51 | 13.35 | 13.36 | 13.36 | -0.74% | 1,851,937 |
| Aug 13, 2024 | 13.54 | 13.55 | 13.45 | 13.46 | 13.46 | -0.96% | 1,934,348 |
| Aug 12, 2024 | 13.50 | 13.64 | 13.46 | 13.59 | 13.59 | 1.49% | 3,070,835 |
| Aug 9, 2024 | 13.40 | 13.43 | 13.35 | 13.39 | 13.39 | 0.53% | 2,209,079 |
| Aug 8, 2024 | 13.23 | 13.36 | 13.23 | 13.32 | 13.32 | 0.83% | 3,530,553 |
| Aug 7, 2024 | 13.15 | 13.27 | 13.14 | 13.21 | 13.21 | 1.07% | 3,459,713 |
| Aug 6, 2024 | 13.02 | 13.17 | 13.02 | 13.07 | 13.07 | -0.98% | 3,481,103 |
| Aug 5, 2024 | 12.98 | 13.20 | 12.97 | 13.20 | 13.20 | -0.15% | 4,475,901 |
| Aug 2, 2024 | 13.31 | 13.31 | 13.14 | 13.22 | 13.22 | -1.71% | 10,010,410 |
| Aug 1, 2024 | 13.62 | 13.63 | 13.39 | 13.45 | 13.45 | -1.10% | 6,727,603 |
| Jul 31, 2024 | 13.50 | 13.62 | 13.45 | 13.60 | 13.60 | 2.26% | 6,938,144 |
| Jul 30, 2024 | 13.28 | 13.30 | 13.22 | 13.30 | 13.30 | -0.37% | 7,193,169 |
| Jul 29, 2024 | 13.44 | 13.48 | 13.30 | 13.35 | 13.35 | -0.67% | 4,030,082 |
| Jul 26, 2024 | 13.54 | 13.54 | 13.40 | 13.44 | 13.44 | -0.88% | 8,321,964 |
| Jul 25, 2024 | 13.47 | 13.59 | 13.41 | 13.56 | 13.56 | 0.22% | 2,145,139 |
| Jul 24, 2024 | 13.56 | 13.65 | 13.53 | 13.53 | 13.53 | -0.22% | 2,515,937 |
| Jul 23, 2024 | 13.59 | 13.61 | 13.51 | 13.56 | 13.56 | -0.73% | 5,551,497 |
| Jul 22, 2024 | 13.56 | 13.67 | 13.54 | 13.66 | 13.66 | - | 4,524,910 |
| Jul 19, 2024 | 13.78 | 13.85 | 13.63 | 13.66 | 13.66 | -1.37% | 3,417,493 |
| Jul 18, 2024 | 13.90 | 13.92 | 13.83 | 13.85 | 13.85 | -0.57% | 1,738,004 |
| Jul 17, 2024 | 13.94 | 13.98 | 13.90 | 13.93 | 13.93 | 0.22% | 1,744,386 |
| Jul 16, 2024 | 13.85 | 13.94 | 13.84 | 13.90 | 13.90 | -0.50% | 2,580,202 |
| Jul 15, 2024 | 14.02 | 14.04 | 13.96 | 13.97 | 13.97 | -0.57% | 1,436,503 |
| Jul 12, 2024 | 14.08 | 14.10 | 14.05 | 14.05 | 14.05 | -0.35% | 1,585,228 |
| Jul 11, 2024 | 14.06 | 14.15 | 14.04 | 14.10 | 14.10 | 0.28% | 2,528,584 |
| Jul 10, 2024 | 14.05 | 14.12 | 14.00 | 14.06 | 14.06 | - | 1,841,400 |
| Jul 9, 2024 | 14.15 | 14.18 | 14.06 | 14.06 | 14.06 | -0.85% | 1,731,919 |
| Jul 8, 2024 | 14.24 | 14.26 | 14.16 | 14.18 | 14.18 | -1.25% | 1,725,940 |
| Jul 5, 2024 | 14.37 | 14.44 | 14.33 | 14.36 | 14.36 | 0.42% | 2,092,592 |
| Jul 3, 2024 | 14.27 | 14.33 | 14.24 | 14.30 | 14.30 | 0.56% | 1,437,840 |
| Jul 2, 2024 | 14.25 | 14.30 | 14.20 | 14.22 | 14.22 | -0.07% | 2,313,554 |