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
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
October 16, 2025	13.24	13.19	13.19	13.31	13.16	6.4M
October 15, 2025	13.25	13.21	13.21	13.25	13.17	5.57M
October 14, 2025	13.15	13.17	13.17	13.23	13.12	5.7M
October 13, 2025	13.28	13.32	13.32	13.34	13.24	4.4M
October 10, 2025	13.31	13.16	13.16	13.35	13.13	8.5M
October 09, 2025	13.61	13.44	13.44	13.62	13.4	10.41M
October 08, 2025	13.55	13.56	13.56	13.6	13.53	3.2M
October 07, 2025	13.46	13.53	13.53	13.54	13.45	4.65M
October 06, 2025	13.45	13.49	13.49	13.52	13.43	5.25M
October 03, 2025	13.34	13.35	13.35	13.41	13.34	7.84M
October 02, 2025	13.36	13.3	13.3	13.42	13.28	5.89M
October 01, 2025	13.34	13.41	13.41	13.43	13.3	5.08M
September 30, 2025	13.39	13.43	13.43	13.47	13.39	4.76M
September 29, 2025	13.51	13.48	13.48	13.53	13.46	5.56M
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

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