Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
35.45
-0.35 (-0.98%)
At close: Aug 14, 2025, 4:00 PM
35.45
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.53 | 35.53 | 35.40 | 35.42 | - | -1.05% | 1,518 |
| Aug 13, 2025 | 35.91 | 35.94 | 35.69 | 35.80 | 35.80 | 0.35% | 14,228 |
| Aug 12, 2025 | 35.56 | 35.75 | 35.53 | 35.67 | 35.67 | 0.39% | 7,045 |
| Aug 11, 2025 | 35.52 | 35.60 | 35.42 | 35.53 | 35.53 | 1.89% | 9,149 |
| Aug 8, 2025 | 35.09 | 35.19 | 34.87 | 34.87 | 34.87 | -0.20% | 14,604 |
| Aug 7, 2025 | 34.75 | 34.99 | 34.71 | 34.94 | 34.94 | 1.06% | 21,187 |
| Aug 6, 2025 | 34.45 | 34.61 | 34.40 | 34.58 | 34.58 | 0.06% | 4,908 |
| Aug 5, 2025 | 34.38 | 34.62 | 34.38 | 34.56 | 34.56 | 0.82% | 10,370 |
| Aug 4, 2025 | 34.35 | 34.35 | 34.21 | 34.28 | 34.28 | 0.22% | 3,098 |
| Aug 1, 2025 | 34.27 | 34.28 | 34.10 | 34.20 | 34.20 | -1.16% | 4,674 |
| Jul 31, 2025 | 34.70 | 34.79 | 34.49 | 34.60 | 34.60 | 0.03% | 5,530 |
| Jul 30, 2025 | 34.69 | 34.73 | 34.49 | 34.59 | 34.59 | -0.06% | 5,786 |
| Jul 29, 2025 | 34.66 | 34.70 | 34.46 | 34.61 | 34.61 | -0.87% | 7,986 |
| Jul 28, 2025 | 34.69 | 34.95 | 34.69 | 34.92 | 34.92 | 0.53% | 8,191 |
| Jul 25, 2025 | 34.69 | 34.73 | 34.63 | 34.73 | 34.73 | -0.36% | 2,778 |
| Jul 24, 2025 | 35.01 | 35.01 | 34.68 | 34.86 | 34.86 | -0.01% | 8,102 |
| Jul 23, 2025 | 34.69 | 34.88 | 34.61 | 34.86 | 34.86 | 0.87% | 11,709 |
| Jul 22, 2025 | 34.57 | 34.65 | 34.50 | 34.56 | 34.56 | 0.09% | 14,129 |
| Jul 21, 2025 | 34.60 | 34.60 | 34.31 | 34.53 | 34.53 | -0.22% | 11,671 |
| Jul 18, 2025 | 34.67 | 34.80 | 34.54 | 34.61 | 34.61 | 0.57% | 5,905 |
| Jul 17, 2025 | 34.35 | 34.42 | 34.15 | 34.41 | 34.41 | -0.13% | 12,132 |
| Jul 16, 2025 | 34.34 | 34.53 | 34.33 | 34.46 | 34.46 | 1.01% | 4,016 |
| Jul 15, 2025 | 34.36 | 34.37 | 34.11 | 34.11 | 34.11 | -0.84% | 4,947 |
| Jul 14, 2025 | 34.45 | 34.51 | 34.32 | 34.40 | 34.40 | 0.09% | 8,129 |
| Jul 11, 2025 | 34.45 | 34.48 | 34.31 | 34.37 | 34.37 | 0.17% | 9,850 |
| Jul 10, 2025 | 34.29 | 34.46 | 34.25 | 34.31 | 34.31 | -0.26% | 334,633 |
| Jul 9, 2025 | 34.33 | 34.53 | 34.26 | 34.40 | 34.40 | 0.50% | 16,413 |
| Jul 8, 2025 | 34.30 | 34.30 | 34.08 | 34.23 | 34.23 | 0.23% | 44,591 |
| Jul 7, 2025 | 34.11 | 34.30 | 34.11 | 34.15 | 34.15 | -1.10% | 577,051 |
| Jul 3, 2025 | 34.50 | 34.70 | 34.50 | 34.53 | 34.53 | 0.09% | 14,654 |
| Jul 2, 2025 | 34.15 | 34.56 | 34.12 | 34.50 | 34.50 | 0.82% | 37,554 |
| Jul 1, 2025 | 34.41 | 34.41 | 34.15 | 34.22 | 34.22 | -1.86% | 19,231 |
| Jun 30, 2025 | 35.16 | 35.16 | 34.77 | 34.87 | 34.87 | -0.40% | 68,789 |
| 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 |