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
January 13, 2026	13.83	13.86	13.86	13.92	13.82	5.32M
January 12, 2026	13.68	13.76	13.76	13.79	13.66	4.03M
January 09, 2026	13.61	13.56	13.56	13.67	13.56	2.88M
January 08, 2026	13.39	13.56	13.56	13.57	13.39	4.56M
January 07, 2026	13.48	13.41	13.41	13.49	13.39	3.98M
January 06, 2026	13.62	13.54	13.54	13.65	13.52	5.06M
January 05, 2026	13.44	13.53	13.53	13.55	13.44	6.65M
January 02, 2026	13.28	13.28	13.28	13.3	13.23	7.29M
December 31, 2025	13.36	13.25	13.25	13.38	13.25	11.26M
December 30, 2025	13.46	13.42	13.42	13.48	13.42	3.45M
December 29, 2025	13.39	13.34	13.34	13.41	13.31	5.22M
December 26, 2025	13.47	13.45	13.45	13.5	13.42	3.91M
December 24, 2025	13.43	13.42	13.42	13.45	13.36	2.62M
December 23, 2025	13.34	13.4	13.4	13.42	13.28	4.62M
December 22, 2025	13.25	13.27	13.27	13.27	13.23	3.82M
December 19, 2025	13.57	13.62	13.62	13.64	13.57	4.18M
December 18, 2025	13.57	13.52	13.52	13.61	13.5	3.81M
December 17, 2025	13.53	13.6	13.6	13.62	13.52	4.47M
December 16, 2025	13.49	13.44	13.44	13.5	13.43	3.78M
December 15, 2025	13.63	13.57	13.57	13.63	13.53	6.08M
December 12, 2025	13.76	13.63	13.63	13.76	13.61	5.85M
December 11, 2025	13.67	13.77	13.77	13.77	13.67	5.8M
December 10, 2025	13.66	13.78	13.78	13.79	13.65	3.28M
December 09, 2025	13.69	13.68	13.68	13.72	13.66	2.94M
December 08, 2025	13.79	13.72	13.72	13.81	13.71	4.5M
December 05, 2025	13.88	13.89	13.89	13.95	13.84	3.8M
December 04, 2025	13.75	13.8	13.8	13.82	13.71	3.24M
December 03, 2025	13.77	13.76	13.76	13.81	13.74	3.68M
December 02, 2025	13.73	13.7	13.7	13.76	13.67	3.71M
December 01, 2025	13.75	13.76	13.76	13.78	13.73	5.06M
November 28, 2025	13.61	13.75	13.75	13.76	13.61	4.83M
November 26, 2025	13.46	13.59	13.59	13.59	13.43	9.41M
November 25, 2025	13.37	13.41	13.41	13.43	13.31	3.7M
November 24, 2025	13.35	13.47	13.47	13.48	13.33	8.65M
November 21, 2025	13.36	13.42	13.42	13.45	13.32	5.67M
November 20, 2025	13.64	13.49	13.49	13.66	13.47	6.31M
November 19, 2025	13.66	13.62	13.62	13.66	13.55	5.66M
November 18, 2025	13.66	13.76	13.76	13.78	13.62	16.07M
November 17, 2025	13.63	13.64	13.64	13.71	13.63	5.56M
November 14, 2025	13.66	13.66	13.66	13.74	13.6	7.24M
November 13, 2025	13.75	13.64	13.64	13.77	13.64	5.22M
November 12, 2025	13.76	13.69	13.69	13.76	13.66	10.62M
November 11, 2025	13.82	13.86	13.86	13.88	13.8	3.11M
November 10, 2025	13.71	13.78	13.78	13.79	13.65	3.52M
November 07, 2025	13.63	13.63	13.63	13.64	13.57	3.9M
November 06, 2025	13.61	13.6	13.6	13.62	13.52	4.19M
November 05, 2025	13.61	13.58	13.58	13.69	13.56	6.15M
November 04, 2025	13.58	13.6	13.6	13.67	13.56	4.83M
November 03, 2025	13.67	13.72	13.72	13.73	13.59	5.03M
October 31, 2025	13.59	13.58	13.58	13.63	13.54	8.61M
October 30, 2025	13.45	13.54	13.54	13.57	13.42	7.05M
October 29, 2025	13.52	13.5	13.5	13.6	13.49	5.16M
October 28, 2025	13.46	13.44	13.44	13.52	13.44	6.22M
October 27, 2025	13.58	13.59	13.59	13.62	13.56	4.68M
October 24, 2025	13.58	13.6	13.6	13.66	13.58	5.35M
October 23, 2025	13.56	13.58	13.58	13.66	13.55	9.17M
October 22, 2025	13.26	13.39	13.39	13.43	13.25	8.14M
October 21, 2025	13.23	13.19	13.19	13.25	13.11	9.94M
October 20, 2025	13.22	13.32	13.32	13.33	13.21	5.52M
October 17, 2025	13.18	13.19	13.19	13.22	13.14	7.88M

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