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
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
July 02, 2025	13.16	13.32	13.32	13.33	13.12	3.51M
July 01, 2025	13.03	13.11	13.11	13.11	13.01	4.64M
June 30, 2025	13.04	13.04	13.04	13.07	13	4.15M
June 27, 2025	13.06	13.03	13.03	13.11	13	4.09M
June 26, 2025	13.06	13.1	13.1	13.16	13.05	3.66M
June 25, 2025	13.06	13.05	13.05	13.13	13.01	5.11M
June 24, 2025	13.11	13.08	13.08	13.16	13.03	6.3M
June 23, 2025	13.92	13.42	13.42	13.94	13.42	11.66M
June 20, 2025	13.89	13.9	13.9	13.96	13.87	5.31M
June 18, 2025	13.88	13.87	13.87	13.92	13.72	7.37M
June 17, 2025	13.67	13.81	13.81	13.84	13.66	5.15M
June 16, 2025	13.53	13.54	13.54	13.57	13.32	10.43M
June 13, 2025	13.48	13.54	13.54	13.62	13.44	5.29M
June 12, 2025	13.13	13.17	13.17	13.2	13.1	3.28M
June 11, 2025	13.06	13.16	13.16	13.2	13.03	3.1M
June 10, 2025	13.01	12.95	12.95	13.05	12.93	24.82M
June 09, 2025	12.98	12.99	12.99	13.02	12.93	3.73M
June 06, 2025	12.9	12.98	12.98	13	12.9	2.18M
June 05, 2025	12.95	12.89	12.89	12.97	12.89	2.76M
June 04, 2025	12.89	12.83	12.83	12.92	12.77	2.48M
June 03, 2025	12.8	12.89	12.89	12.91	12.78	2.64M
June 02, 2025	12.84	12.8	12.8	12.85	12.74	8.82M
May 30, 2025	12.58	12.54	12.54	12.6	12.47	3.72M
May 29, 2025	12.68	12.64	12.64	12.7	12.61	2.32M
May 28, 2025	12.81	12.7	12.7	12.83	12.7	2.84M
May 27, 2025	12.77	12.76	12.76	12.78	12.7	3.73M
May 23, 2025	12.76	12.86	12.86	12.88	12.76	2.66M
May 22, 2025	12.78	12.78	12.78	12.83	12.75	2.35M
May 21, 2025	12.95	12.86	12.86	12.95	12.86	3.78M

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