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
February 20, 2026	14.54	14.64	14.64	14.67	14.52	6.39M
February 19, 2026	14.43	14.53	14.53	14.54	14.4	4.5M
February 18, 2026	14.25	14.41	14.41	14.42	14.25	3.34M
February 17, 2026	14.06	14.03	14.03	14.09	13.98	5.04M
February 13, 2026	14.16	14.17	14.17	14.23	14.1	6.09M
February 12, 2026	14.42	14.16	14.16	14.43	14.12	6.09M
February 11, 2026	14.49	14.49	14.49	14.52	14.4	5.12M
February 10, 2026	14.38	14.34	14.34	14.4	14.27	4.9M
February 09, 2026	14.26	14.4	14.4	14.43	14.24	9.27M
February 06, 2026	14.16	14.26	14.26	14.35	14.16	5.81M
February 05, 2026	14.12	14.12	14.12	14.21	14.04	6.69M
February 04, 2026	14.37	14.36	14.36	14.42	14.21	10.54M
February 03, 2026	14.22	14.33	14.33	14.35	14.18	10.92M
February 02, 2026	14.04	13.97	13.97	14.11	13.89	22.92M
January 30, 2026	14.71	14.52	14.52	14.76	14.21	16.83M
January 29, 2026	15.24	15.02	15.02	15.27	14.71	11.44M
January 28, 2026	14.7	14.82	14.82	14.83	14.66	4.99M
January 27, 2026	14.43	14.62	14.62	14.63	14.38	5.39M
January 26, 2026	14.45	14.42	14.42	14.55	14.36	5.4M
January 23, 2026	14.28	14.34	14.34	14.36	14.28	4.68M
January 22, 2026	14.09	14.09	14.09	14.1	14.03	4.6M
January 21, 2026	14.11	14.08	14.08	14.12	14.03	4.22M
January 20, 2026	13.97	13.93	13.93	13.99	13.91	4.1M
January 16, 2026	13.77	13.73	13.73	13.79	13.7	3.59M
January 15, 2026	13.75	13.77	13.77	13.84	13.72	4.7M
January 14, 2026	13.99	13.88	13.88	14.03	13.8	5.85M
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

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