Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)
NASDAQ: PDBC · Real-Time Price · USD
12.84
+0.08 (0.63%)
At close: May 12, 2025, 4:00 PM
12.93
+0.09 (0.70%)
After-hours: May 12, 2025, 6:23 PM EDT
PDBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.93 | 12.96 | 12.82 | 12.84 | 12.84 | 0.63% | 7,117,916 |
| May 9, 2025 | 12.73 | 12.78 | 12.72 | 12.76 | 12.76 | 0.95% | 3,739,185 |
| May 8, 2025 | 12.58 | 12.66 | 12.58 | 12.64 | 12.64 | 1.12% | 4,216,258 |
| May 7, 2025 | 12.62 | 12.63 | 12.48 | 12.50 | 12.50 | -1.03% | 4,853,543 |
| May 6, 2025 | 12.67 | 12.72 | 12.61 | 12.63 | 12.63 | 1.45% | 3,472,602 |
| May 5, 2025 | 12.53 | 12.54 | 12.44 | 12.45 | 12.45 | -0.72% | 4,189,201 |
| May 2, 2025 | 12.57 | 12.59 | 12.46 | 12.54 | 12.54 | 0.48% | 6,484,454 |
| May 1, 2025 | 12.41 | 12.52 | 12.36 | 12.48 | 12.48 | 0.32% | 16,796,677 |
| Apr 30, 2025 | 12.55 | 12.59 | 12.39 | 12.44 | 12.44 | -1.58% | 11,544,314 |
| Apr 29, 2025 | 12.73 | 12.74 | 12.63 | 12.64 | 12.64 | -1.25% | 2,324,709 |
| Apr 28, 2025 | 12.81 | 12.83 | 12.74 | 12.80 | 12.80 | -0.47% | 5,145,812 |
| Apr 25, 2025 | 12.76 | 12.86 | 12.76 | 12.86 | 12.86 | 0.23% | 3,159,810 |
| Apr 24, 2025 | 12.78 | 12.84 | 12.72 | 12.83 | 12.83 | 0.79% | 2,914,631 |
| Apr 23, 2025 | 12.79 | 12.85 | 12.65 | 12.73 | 12.73 | -0.70% | 4,276,603 |
| Apr 22, 2025 | 12.85 | 12.92 | 12.81 | 12.82 | 12.82 | 0.23% | 3,134,535 |
| Apr 21, 2025 | 12.82 | 12.84 | 12.71 | 12.79 | 12.79 | -0.78% | 3,742,214 |
| Apr 17, 2025 | 12.85 | 12.97 | 12.83 | 12.89 | 12.89 | 0.78% | 2,852,520 |
| Apr 16, 2025 | 12.69 | 12.80 | 12.69 | 12.79 | 12.79 | 1.19% | 6,611,167 |
| Apr 15, 2025 | 12.62 | 12.67 | 12.57 | 12.64 | 12.64 | -0.24% | 3,421,972 |
| Apr 14, 2025 | 12.75 | 12.77 | 12.62 | 12.67 | 12.67 | -0.16% | 4,140,558 |
| Apr 11, 2025 | 12.52 | 12.72 | 12.52 | 12.69 | 12.69 | 1.44% | 6,910,605 |
| Apr 10, 2025 | 12.50 | 12.54 | 12.38 | 12.51 | 12.51 | -1.57% | 6,962,545 |
| Apr 9, 2025 | 12.12 | 12.73 | 12.02 | 12.71 | 12.71 | 4.10% | 15,719,228 |
| Apr 8, 2025 | 12.62 | 12.65 | 12.17 | 12.21 | 12.21 | -2.32% | 6,151,956 |
| Apr 7, 2025 | 12.57 | 12.90 | 12.47 | 12.50 | 12.50 | -1.50% | 14,260,903 |
| Apr 4, 2025 | 12.65 | 12.78 | 12.50 | 12.69 | 12.69 | -3.72% | 9,287,410 |
| Apr 3, 2025 | 13.17 | 13.25 | 13.16 | 13.18 | 13.18 | -4.01% | 5,387,123 |
| Apr 2, 2025 | 13.62 | 13.74 | 13.62 | 13.73 | 13.73 | 0.59% | 3,590,662 |
| Apr 1, 2025 | 13.67 | 13.70 | 13.62 | 13.65 | 13.65 | 0.15% | 13,629,704 |
| Mar 31, 2025 | 13.54 | 13.67 | 13.51 | 13.63 | 13.63 | 1.26% | 5,104,102 |
| Mar 28, 2025 | 13.49 | 13.49 | 13.40 | 13.46 | 13.46 | -0.37% | 2,449,279 |
| Mar 27, 2025 | 13.41 | 13.52 | 13.41 | 13.51 | 13.51 | 0.30% | 1,892,039 |
| Mar 26, 2025 | 13.49 | 13.55 | 13.47 | 13.47 | 13.47 | -0.07% | 2,248,804 |
| Mar 25, 2025 | 13.52 | 13.54 | 13.43 | 13.48 | 13.48 | 0.07% | 2,489,895 |
| Mar 24, 2025 | 13.44 | 13.49 | 13.42 | 13.47 | 13.47 | 0.37% | 2,443,735 |
| Mar 21, 2025 | 13.45 | 13.47 | 13.41 | 13.42 | 13.42 | -0.59% | 2,128,166 |
| Mar 20, 2025 | 13.42 | 13.51 | 13.35 | 13.50 | 13.50 | 0.15% | 6,344,708 |
| Mar 19, 2025 | 13.45 | 13.49 | 13.42 | 13.48 | 13.48 | 0.60% | 8,061,221 |
| Mar 18, 2025 | 13.50 | 13.52 | 13.40 | 13.40 | 13.40 | -0.22% | 2,549,631 |
| Mar 17, 2025 | 13.40 | 13.45 | 13.38 | 13.43 | 13.43 | 0.83% | 3,318,898 |
| Mar 14, 2025 | 13.27 | 13.34 | 13.25 | 13.32 | 13.32 | 0.30% | 2,634,064 |
| Mar 13, 2025 | 13.27 | 13.38 | 13.26 | 13.28 | 13.28 | -0.30% | 2,789,625 |
| Mar 12, 2025 | 13.31 | 13.35 | 13.27 | 13.32 | 13.32 | 0.08% | 2,551,936 |
| Mar 11, 2025 | 13.34 | 13.38 | 13.28 | 13.31 | 13.31 | 0.53% | 8,497,662 |
| Mar 10, 2025 | 13.36 | 13.39 | 13.23 | 13.24 | 13.24 | -0.60% | 4,474,535 |
| Mar 7, 2025 | 13.30 | 13.38 | 13.23 | 13.32 | 13.32 | 0.76% | 3,599,822 |
| Mar 6, 2025 | 13.22 | 13.26 | 13.18 | 13.22 | 13.22 | -0.23% | 3,720,290 |
| Mar 5, 2025 | 13.18 | 13.26 | 13.12 | 13.25 | 13.25 | -0.26% | 5,400,621 |
| Mar 4, 2025 | 13.29 | 13.32 | 13.18 | 13.29 | 13.29 | 0.19% | 4,867,434 |
| Mar 3, 2025 | 13.40 | 13.42 | 13.23 | 13.26 | 13.26 | -0.75% | 12,044,581 |