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

PDBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.88	13.95	13.84	13.89	13.89	0.65%	3,799,422
Dec 4, 2025	13.75	13.82	13.71	13.80	13.80	0.29%	3,239,700
Dec 3, 2025	13.77	13.81	13.74	13.76	13.76	0.44%	3,684,534
Dec 2, 2025	13.73	13.76	13.67	13.70	13.70	-0.44%	3,710,827
Dec 1, 2025	13.75	13.78	13.73	13.76	13.76	0.07%	5,063,464
Nov 28, 2025	13.61	13.76	13.61	13.75	13.75	1.18%	4,818,221
Nov 26, 2025	13.46	13.59	13.43	13.59	13.59	1.34%	9,408,553
Nov 25, 2025	13.37	13.43	13.31	13.41	13.41	-0.45%	3,697,695
Nov 24, 2025	13.35	13.48	13.33	13.47	13.47	0.37%	8,650,432
Nov 21, 2025	13.36	13.45	13.32	13.42	13.42	-0.52%	5,665,545
Nov 20, 2025	13.64	13.66	13.47	13.49	13.49	-0.95%	6,311,532
Nov 19, 2025	13.66	13.66	13.55	13.62	13.62	-1.02%	5,661,466
Nov 18, 2025	13.66	13.78	13.62	13.76	13.76	0.88%	16,068,392
Nov 17, 2025	13.63	13.71	13.63	13.64	13.64	-0.15%	5,559,223
Nov 14, 2025	13.66	13.74	13.60	13.66	13.66	0.15%	7,237,917
Nov 13, 2025	13.75	13.77	13.64	13.64	13.64	-0.37%	5,218,708
Nov 12, 2025	13.76	13.76	13.66	13.69	13.69	-1.23%	10,616,029
Nov 11, 2025	13.82	13.88	13.80	13.86	13.86	0.58%	3,114,267
Nov 10, 2025	13.71	13.79	13.65	13.78	13.78	1.10%	3,520,094
Nov 7, 2025	13.63	13.64	13.57	13.63	13.63	0.22%	3,897,369
Nov 6, 2025	13.61	13.62	13.52	13.60	13.60	0.15%	4,185,003
Nov 5, 2025	13.61	13.69	13.56	13.58	13.58	-0.15%	6,146,822
Nov 4, 2025	13.58	13.67	13.56	13.60	13.60	-0.87%	4,830,416
Nov 3, 2025	13.67	13.73	13.59	13.72	13.72	1.03%	5,028,728
Oct 31, 2025	13.59	13.63	13.54	13.58	13.58	0.30%	8,612,284
Oct 30, 2025	13.45	13.57	13.42	13.54	13.54	0.30%	7,048,181
Oct 29, 2025	13.52	13.60	13.49	13.50	13.50	0.45%	5,156,791
Oct 28, 2025	13.46	13.52	13.44	13.44	13.44	-1.10%	6,223,607
Oct 27, 2025	13.58	13.62	13.56	13.59	13.59	-0.07%	4,680,616
Oct 24, 2025	13.58	13.66	13.58	13.60	13.60	0.15%	5,350,514
Oct 23, 2025	13.56	13.67	13.55	13.58	13.58	1.42%	9,165,941
Oct 22, 2025	13.26	13.43	13.25	13.39	13.39	1.52%	8,139,082
Oct 21, 2025	13.23	13.25	13.11	13.19	13.19	-0.98%	9,938,956
Oct 20, 2025	13.22	13.33	13.21	13.32	13.32	0.99%	5,523,617
Oct 17, 2025	13.18	13.22	13.14	13.19	13.19	-	7,884,311
Oct 16, 2025	13.24	13.31	13.16	13.19	13.19	-0.15%	6,397,205
Oct 15, 2025	13.25	13.25	13.17	13.21	13.21	0.30%	5,568,576
Oct 14, 2025	13.15	13.23	13.12	13.17	13.17	-1.09%	5,696,151
Oct 13, 2025	13.28	13.34	13.24	13.32	13.32	1.18%	4,398,293
Oct 10, 2025	13.31	13.35	13.13	13.16	13.16	-2.08%	8,500,311
Oct 9, 2025	13.61	13.62	13.40	13.44	13.44	-0.88%	10,414,582
Oct 8, 2025	13.55	13.60	13.53	13.56	13.56	0.22%	3,196,902
Oct 7, 2025	13.46	13.54	13.45	13.53	13.53	0.30%	4,651,428
Oct 6, 2025	13.45	13.52	13.43	13.49	13.49	1.05%	5,254,253
Oct 3, 2025	13.34	13.41	13.34	13.35	13.35	0.38%	7,837,455
Oct 2, 2025	13.36	13.42	13.28	13.30	13.30	-0.82%	5,886,502
Oct 1, 2025	13.34	13.43	13.30	13.41	13.41	-0.15%	5,080,585
Sep 30, 2025	13.39	13.47	13.39	13.43	13.43	-0.37%	4,763,638
Sep 29, 2025	13.51	13.53	13.46	13.48	13.48	-0.81%	5,564,306
Sep 26, 2025	13.60	13.70	13.57	13.59	13.59	0.07%	6,442,294

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.