Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)
NASDAQ: PDBC · Real-Time Price · USD
13.19
0.00 (0.00%)
At close: Oct 17, 2025, 4:00 PM EDT
13.21
+0.02 (0.15%)
After-hours: Oct 17, 2025, 7:04 PM EDT
PDBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |