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

19.50
-0.30 (-1.52%)
NASDAQ · Last Trade: Sep 27th, 10:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
9/25/202619.5319.6419.3619.507,717,48519.50
9/24/202619.6419.9519.6119.804,876,28819.80
9/23/202619.4419.6419.4119.614,992,57919.61
9/22/202619.3219.5019.2919.364,619,09819.36
9/21/202619.4719.5019.3319.445,696,66219.44
9/18/202619.7719.8119.6219.664,908,85219.66
9/17/202619.6819.8219.6819.713,794,53719.71
9/16/202620.0620.0619.7419.806,677,39119.80
9/15/202619.9220.1619.9220.107,622,72420.10
9/14/202619.9520.0419.6919.785,580,16819.78
9/11/202619.7319.8219.6819.794,246,12219.79
9/10/202619.8220.0619.7120.056,098,81520.05
9/09/202619.5619.6119.4819.604,224,85619.60
9/08/202619.2619.3319.1619.305,993,97019.30
9/04/202618.9119.0618.7819.013,656,83819.01
9/03/202619.0219.1619.0219.094,036,52819.09
9/02/202618.9719.1118.9319.066,405,31619.06
9/01/202618.7719.0818.7619.0511,301,55619.05
8/31/202618.6018.6918.5918.658,260,58718.65
8/28/202618.3918.4618.3218.395,058,38018.39
8/27/202618.2418.4818.2218.423,135,31318.42
8/26/202618.1018.3318.0718.184,390,67118.18
8/25/202618.1918.2918.1618.173,694,10218.17
8/24/202618.6218.6318.4218.477,257,44418.47
8/21/202618.6618.7218.6118.653,995,76518.65
8/20/202618.5018.5818.4518.554,396,22618.55
8/19/202618.2918.4518.2918.333,102,84518.33
8/18/202618.4618.4618.1818.202,970,77918.20
8/17/202617.9718.2517.9618.213,728,83118.21
8/14/202617.7617.9217.7417.912,551,62217.91
8/13/202617.8017.8917.6817.773,853,91117.77
8/12/202617.8917.9817.8617.975,200,29917.97
8/11/202617.7617.9117.7317.913,733,30117.91
8/10/202617.5917.8817.5717.839,394,87617.83
8/07/202617.2417.3917.2317.253,171,31017.25
8/06/202617.0817.2817.0517.2314,859,85117.23
8/05/202617.0017.0416.9116.986,309,36316.98
8/04/202616.9616.9916.8416.906,480,93016.90
8/03/202617.1117.2617.0617.2519,794,99717.25
7/31/202617.5917.6317.4617.569,200,52517.56
7/30/202617.4517.5317.4517.504,139,88817.50
7/29/202617.4617.6017.4317.574,328,90417.57
7/28/202617.2117.2516.9817.065,422,71317.06
7/27/202617.5117.5317.3017.345,024,52717.34
7/24/202617.9317.9817.8117.954,735,28117.95
7/23/202618.0818.2318.0618.064,746,62018.06
7/22/202617.7717.8817.7617.813,042,35617.81
7/21/202617.5817.6617.5517.656,261,41317.65
7/20/202617.2717.4317.2517.386,026,94317.38
7/17/202617.1517.3117.1217.2564,685,84117.25
7/16/202617.1117.1616.9516.964,090,87016.96
7/15/202617.1217.2016.9917.174,864,69617.17
7/14/202617.0917.1316.9517.087,456,33917.08
7/13/202616.6116.9416.5816.904,220,37316.90
7/10/202616.3816.5216.3616.442,722,35816.44
7/09/202616.5516.5716.4216.429,343,48916.42
7/08/202616.4916.6916.4316.629,149,29416.62
7/07/202616.1516.3416.1316.323,164,31416.32
7/06/202616.0216.1216.0016.103,129,43816.10
7/02/202615.8315.8915.7815.875,245,48815.87
7/01/202615.8715.9415.7715.7816,014,02115.78
6/30/202615.9816.0015.8415.8811,869,99615.88
6/29/202615.9015.9115.8115.842,943,73515.84