Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF - PDBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.6	13.59	13.59	13.7	13.57	6.44M
September 25, 2025	13.51	13.58	13.58	13.59	13.46	4.95M
September 24, 2025	13.45	13.48	13.48	13.51	13.44	3.59M
September 23, 2025	13.32	13.39	13.39	13.41	13.32	3.08M
September 22, 2025	13.2	13.25	13.25	13.27	13.2	2.63M
September 19, 2025	13.33	13.26	13.26	13.36	13.26	4.02M
September 18, 2025	13.44	13.38	13.38	13.46	13.34	3.54M
September 17, 2025	13.53	13.46	13.46	13.55	13.4	4.92M
September 16, 2025	13.52	13.58	13.58	13.59	13.5	4.59M
September 15, 2025	13.39	13.45	13.45	13.45	13.39	2.82M
September 12, 2025	13.34	13.31	13.31	13.39	13.3	4.09M
September 11, 2025	13.22	13.24	13.24	13.28	13.2	4.46M
September 10, 2025	13.28	13.35	13.35	13.36	13.27	5.48M
September 09, 2025	13.34	13.25	13.25	13.34	13.25	2.47M
September 08, 2025	13.24	13.22	13.22	13.24	13.17	4.66M
September 05, 2025	13.18	13.12	13.12	13.2	13.1	3.88M
September 04, 2025	13.22	13.24	13.24	13.27	13.2	4.9M
September 03, 2025	13.4	13.33	13.33	13.42	13.31	3.73M
September 02, 2025	13.34	13.46	13.46	13.47	13.32	6.92M
August 29, 2025	13.24	13.25	13.25	13.26	13.2	3.44M
August 28, 2025	13.15	13.23	13.23	13.27	13.11	2.86M
August 27, 2025	13.1	13.14	13.14	13.17	13.1	2.86M
August 26, 2025	13.14	13.13	13.13	13.19	13.1	3.75M
August 25, 2025	13.05	13.22	13.22	13.27	13.05	2.59M
August 22, 2025	13.09	13.16	13.16	13.18	13.09	4.51M
August 21, 2025	13.01	13.13	13.13	13.13	13	3.49M
August 20, 2025	12.98	13.03	13.03	13.04	12.96	1.82M
August 19, 2025	12.91	12.9	12.9	12.94	12.87	3.86M
August 18, 2025	12.93	12.99	12.99	13.03	12.88	4.85M
August 15, 2025	12.93	12.97	12.97	13.01	12.93	4.38M
August 14, 2025	12.98	13.01	13.01	13.02	12.94	4.6M
August 13, 2025	12.99	12.96	12.96	13.01	12.88	3.49M
August 12, 2025	12.98	12.99	12.99	13.02	12.97	2.5M
August 11, 2025	13.02	13.04	13.04	13.06	12.98	11.17M
August 08, 2025	13.04	12.99	12.99	13.12	12.97	16.88M
August 07, 2025	13.05	13.01	13.01	13.09	13	2.67M
August 06, 2025	13.14	12.98	12.98	13.19	12.95	4.76M
August 05, 2025	13.07	13.01	13.01	13.1	13.01	4.96M
August 04, 2025	13.06	13.12	13.12	13.2	13.06	5.67M
August 01, 2025	13.39	13.16	13.16	13.39	13.15	5.4M
July 31, 2025	13.4	13.37	13.37	13.43	13.33	4.65M
July 30, 2025	13.47	13.5	13.5	13.55	13.36	8.04M
July 29, 2025	13.36	13.53	13.53	13.56	13.34	5.64M
July 28, 2025	13.33	13.36	13.36	13.37	13.28	2.89M
July 25, 2025	13.33	13.22	13.22	13.34	13.22	2.8M
July 24, 2025	13.34	13.35	13.35	13.39	13.27	5.35M
July 23, 2025	13.35	13.37	13.37	13.38	13.31	3.71M
July 22, 2025	13.35	13.4	13.4	13.41	13.33	4.45M
July 21, 2025	13.42	13.41	13.41	13.46	13.37	3.59M
July 18, 2025	13.55	13.45	13.45	13.61	13.43	7.63M
July 17, 2025	13.29	13.41	13.41	13.42	13.29	4.2M
July 16, 2025	13.23	13.32	13.32	13.33	13.18	5.3M
July 15, 2025	13.3	13.29	13.29	13.37	13.27	3.48M
July 14, 2025	13.41	13.32	13.32	13.43	13.31	3.95M
July 11, 2025	13.31	13.43	13.43	13.43	13.31	3.58M
July 10, 2025	13.23	13.25	13.25	13.26	13.2	7.99M
July 09, 2025	13.27	13.31	13.31	13.32	13.23	2.92M
July 08, 2025	13.28	13.32	13.32	13.38	13.26	2.94M
July 07, 2025	13.22	13.29	13.29	13.32	13.19	3.32M
July 03, 2025	13.32	13.32	13.32	13.36	13.26	3.38M

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