Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

17.13
-0.08 (-0.46%)
NASDAQ · Last Trade: Mar 16th, 12:37 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/202617.0217.1916.9617.1312,117,03317.13
3/12/202617.1517.2516.9817.2113,085,77817.21
3/11/202616.5116.7816.2916.769,944,75916.76
3/10/202616.4316.4615.8516.4416,683,74716.44
3/09/202616.9317.0715.8616.1922,266,16716.19
3/06/202616.2816.4816.2416.3817,305,07316.38
3/05/202615.7015.9215.6515.8017,308,45615.80
3/04/202615.4615.5815.4215.567,530,77515.56
3/03/202615.6915.7115.2215.4216,233,54215.42
3/02/202615.4015.4415.1815.3615,836,87915.36
2/27/202614.9114.9314.8214.927,747,03914.92
2/26/202614.6114.7914.5714.725,159,41714.72
2/25/202614.7114.7814.6614.714,091,04614.71
2/24/202614.6914.7114.6314.704,686,43114.70
2/23/202614.7114.7914.6514.7110,096,06714.71
2/20/202614.5414.6714.5214.646,392,74214.64
2/19/202614.4314.5414.4014.534,495,69514.53
2/18/202614.2514.4214.2514.413,336,73614.41
2/17/202614.0614.0913.9714.035,037,65314.03
2/13/202614.1614.2314.1014.176,092,74214.17
2/12/202614.4214.4314.1214.166,093,30914.16
2/11/202614.4914.5214.4014.495,122,98514.49
2/10/202614.3814.4014.2714.344,895,73714.34
2/09/202614.2614.4314.2414.409,272,26414.40
2/06/202614.1614.3514.1614.265,807,73914.26
2/05/202614.1114.2114.0414.126,689,73714.12
2/04/202614.3714.4114.2114.3610,490,42914.36
2/03/202614.2214.3514.1814.3310,924,05514.33
2/02/202614.0414.1113.8913.9722,923,01613.97
1/30/202614.7114.7614.2114.5216,827,23614.52
1/29/202615.2415.2714.7115.0211,442,52115.02
1/28/202614.7014.8314.6614.824,982,08814.82
1/27/202614.4314.6314.3814.625,389,46614.62
1/26/202614.4514.5514.3614.425,396,26014.42
1/23/202614.2814.3614.2814.344,683,24014.34
1/22/202614.0914.1014.0314.094,602,71914.09
1/21/202614.1114.1214.0314.084,219,70614.08
1/20/202613.9713.9913.9113.934,101,30113.93
1/16/202613.7713.7913.7013.733,593,47013.73
1/15/202613.7513.8413.7213.774,702,19213.77
1/14/202613.9914.0313.8013.885,849,87213.88
1/13/202613.8313.9213.8113.865,316,28413.86
1/12/202613.6813.7913.6613.764,029,08013.76
1/09/202613.6113.6713.5613.562,882,45313.56
1/08/202613.3913.5713.3913.564,559,42413.56
1/07/202613.4813.4813.3913.413,980,46913.41
1/06/202613.6213.6513.5213.545,058,84213.54
1/05/202613.4413.5513.4413.536,644,40313.53
1/02/202613.2813.3013.2213.287,285,84613.28
12/31/202513.3613.3813.2513.2511,264,16213.25
12/30/202513.4613.4813.4213.423,447,71213.42
12/29/202513.3913.4113.3113.345,215,85213.34
12/26/202513.4613.5013.4213.453,911,31213.45
12/24/202513.4313.4513.3613.422,622,85213.42
12/23/202513.3413.4213.2813.404,620,81913.40
12/22/202513.2513.2713.2313.273,792,70313.27
12/19/202513.5713.6413.5713.624,183,41913.11
12/18/202513.5713.6113.5013.523,812,57913.01
12/17/202513.5313.6213.5213.604,472,74813.09
12/16/202513.4913.5013.4313.443,784,20312.94