Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
35.01
+0.15 (0.43%)
At close: Jun 27, 2025, 4:00 PM
35.53
+0.52 (1.49%)
After-hours: Jun 27, 2025, 5:14 PM EDT
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.83 | 35.11 | 34.74 | 35.01 | 35.01 | 0.43% | 25,148 |
| Jun 26, 2025 | 34.77 | 34.91 | 34.73 | 34.86 | 34.86 | 0.37% | 8,943 |
| Jun 25, 2025 | 34.93 | 34.93 | 34.60 | 34.73 | 34.73 | -0.77% | 12,256 |
| Jun 24, 2025 | 35.17 | 35.25 | 35.00 | 35.00 | 35.00 | -0.74% | 6,924 |
| Jun 23, 2025 | 35.26 | 35.38 | 35.19 | 35.26 | 35.26 | 0.06% | 9,121 |
| Jun 20, 2025 | 35.34 | 35.41 | 35.14 | 35.24 | 35.24 | -0.98% | 7,956 |
| Jun 18, 2025 | 35.80 | 35.80 | 35.58 | 35.59 | 35.59 | -0.50% | 10,272 |
| Jun 17, 2025 | 36.14 | 36.14 | 35.75 | 35.77 | 35.77 | -1.23% | 5,009 |
| Jun 16, 2025 | 35.80 | 36.28 | 35.80 | 36.22 | 36.22 | 1.02% | 8,702 |
| Jun 13, 2025 | 35.75 | 36.03 | 35.71 | 35.85 | 35.85 | -0.42% | 12,730 |
| Jun 12, 2025 | 36.08 | 36.08 | 35.94 | 36.00 | 36.00 | 0.06% | 10,434 |
| Jun 11, 2025 | 36.08 | 36.15 | 35.97 | 35.98 | 35.98 | -0.28% | 8,983 |
| Jun 10, 2025 | 36.47 | 36.47 | 36.03 | 36.08 | 36.08 | -1.07% | 8,974 |
| Jun 9, 2025 | 36.60 | 36.60 | 36.37 | 36.47 | 36.47 | -0.46% | 12,338 |
| Jun 6, 2025 | 36.71 | 36.71 | 36.38 | 36.64 | 36.64 | 0.74% | 14,827 |
| Jun 5, 2025 | 36.10 | 36.37 | 36.05 | 36.37 | 36.37 | 1.65% | 34,058 |
| Jun 4, 2025 | 35.99 | 35.99 | 35.74 | 35.78 | 35.78 | 0.28% | 84,805 |
| Jun 3, 2025 | 35.55 | 35.80 | 35.38 | 35.68 | 35.68 | 0.45% | 70,289 |
| Jun 2, 2025 | 35.68 | 35.80 | 35.50 | 35.52 | 35.52 | -0.39% | 14,639 |
| May 30, 2025 | 35.54 | 35.71 | 35.51 | 35.66 | 35.66 | 0.51% | 8,842 |
| May 29, 2025 | 35.45 | 35.48 | 35.25 | 35.48 | 35.48 | -0.34% | 24,939 |
| May 28, 2025 | 35.83 | 35.87 | 35.60 | 35.60 | 35.60 | -1.22% | 167,947 |
| May 27, 2025 | 36.14 | 36.21 | 35.88 | 36.04 | 36.04 | -0.44% | 10,243 |
| May 23, 2025 | 36.10 | 36.24 | 36.04 | 36.20 | 36.20 | -0.93% | 4,108 |
| May 22, 2025 | 36.52 | 36.62 | 36.49 | 36.54 | 36.54 | -0.98% | 5,346 |
| May 21, 2025 | 36.90 | 37.04 | 36.79 | 36.90 | 36.90 | 0.30% | 17,287 |
| May 20, 2025 | 36.85 | 36.94 | 36.73 | 36.79 | 36.79 | - | 18,606 |
| May 19, 2025 | 36.68 | 36.79 | 36.68 | 36.79 | 36.79 | 0.68% | 25,351 |
| May 16, 2025 | 36.50 | 36.55 | 36.41 | 36.54 | 36.54 | -0.03% | 161,673 |
| May 15, 2025 | 36.06 | 36.56 | 35.98 | 36.55 | 36.55 | 0.74% | 7,972 |
| May 14, 2025 | 36.40 | 36.44 | 36.25 | 36.28 | 36.28 | -0.55% | 11,491 |
| May 13, 2025 | 36.25 | 36.53 | 36.13 | 36.48 | 36.48 | 1.64% | 48,207 |
| May 12, 2025 | 35.98 | 35.98 | 35.82 | 35.89 | 35.89 | -0.25% | 13,153 |
| May 9, 2025 | 36.09 | 36.09 | 35.82 | 35.98 | 35.98 | 0.22% | 19,349 |
| May 8, 2025 | 35.61 | 35.90 | 35.61 | 35.90 | 35.90 | 0.31% | 24,548 |
| May 7, 2025 | 35.85 | 35.94 | 35.70 | 35.79 | 35.79 | 0.25% | 13,841 |
| May 6, 2025 | 35.72 | 35.87 | 35.70 | 35.70 | 35.70 | 0.06% | 32,625 |
| May 5, 2025 | 35.80 | 35.80 | 35.53 | 35.68 | 35.68 | -0.56% | 283,142 |
| May 2, 2025 | 35.94 | 35.94 | 35.73 | 35.88 | 35.88 | 0.96% | 7,640 |
| May 1, 2025 | 35.49 | 35.56 | 35.42 | 35.54 | 35.54 | -0.78% | 32,904 |
| Apr 30, 2025 | 35.74 | 35.85 | 35.65 | 35.82 | 35.82 | -0.67% | 8,939 |
| Apr 29, 2025 | 36.23 | 36.23 | 35.91 | 36.06 | 36.06 | -0.61% | 12,970 |
| Apr 28, 2025 | 36.08 | 36.40 | 36.08 | 36.28 | 36.28 | -0.68% | 171,833 |
| Apr 25, 2025 | 36.50 | 36.64 | 36.50 | 36.53 | 36.53 | 0.41% | 8,456 |
| Apr 24, 2025 | 36.14 | 36.40 | 36.09 | 36.38 | 36.38 | 1.42% | 168,503 |
| Apr 23, 2025 | 35.94 | 36.03 | 35.87 | 35.87 | 35.87 | -0.25% | 25,956 |
| Apr 22, 2025 | 35.71 | 35.98 | 35.71 | 35.96 | 35.96 | 1.67% | 18,677 |
| Apr 21, 2025 | 35.60 | 35.76 | 35.36 | 35.37 | 35.37 | -0.28% | 15,308 |
| Apr 17, 2025 | 35.61 | 35.65 | 35.47 | 35.47 | 35.47 | 0.37% | 185,613 |
| Apr 16, 2025 | 35.20 | 35.40 | 35.18 | 35.34 | 35.34 | 1.49% | 7,345 |