Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF

PDBC
🏛️ usa →
13.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13.92 13.93 13.92 13.92 31.0K
09:31 13.92 13.92 13.92 13.92 9.5K
09:32 13.93 13.94 13.93 13.93 3.3K
09:33 13.93 13.93 13.93 13.93 8.4K
09:34 13.93 13.94 13.93 13.94 4.5K
09:35 13.93 13.94 13.93 13.94 9.6K
09:36 13.93 13.93 13.92 13.92 1.0K
09:37 13.91 13.91 13.91 13.91 11.4K
09:38 13.90 13.90 13.88 13.88 30.7K
09:39 13.89 13.90 13.89 13.89 10.2K
09:40 13.89 13.89 13.89 13.89 2.4K
09:41 13.88 13.88 13.87 13.87 19.8K
09:42 13.88 13.88 13.88 13.87 8.8K
09:43 13.88 13.88 13.88 13.88 0.8K
09:44 13.89 13.89 13.89 13.89 0.9K
09:45 13.89 13.89 13.89 13.89 9.1K
09:46 13.89 13.90 13.89 13.89 23.4K
09:47 13.89 13.89 13.89 13.89 1.0K
09:48 13.89 13.89 13.89 13.89 1.1K
09:49 13.89 13.89 13.89 13.89 0.5K
09:50 13.89 13.89 13.89 13.89 0.6K
09:51 13.90 13.90 13.90 13.90 13.7K
09:52 13.90 13.90 13.89 13.90 5.5K
09:53 13.89 13.89 13.89 13.89 5.4K
09:54 13.89 13.89 13.88 13.88 14.7K
09:55 13.88 13.88 13.87 13.87 1.0K
09:56 13.87 13.88 13.87 13.88 4.5K
09:57 13.88 13.89 13.88 13.89 12.6K
09:59 13.89 13.90 13.89 13.90 7.6K
10:00 13.89 13.89 13.89 13.89 3.7K
10:01 13.89 13.89 13.88 13.89 23.5K
10:02 13.89 13.89 13.88 13.88 4.1K
10:03 13.89 13.89 13.88 13.88 3.4K
10:04 13.87 13.87 13.83 13.83 53.6K
10:05 13.81 13.82 13.81 13.82 126.5K
10:06 13.82 13.84 13.82 13.84 15.9K
10:07 13.84 13.84 13.84 13.84 16.1K
10:08 13.84 13.84 13.83 13.83 12.5K
10:09 13.84 13.84 13.84 13.84 6.2K
10:10 13.84 13.85 13.84 13.85 20.2K
10:11 13.85 13.85 13.84 13.84 44.7K
10:12 13.84 13.84 13.84 13.84 12.9K
10:13 13.84 13.84 13.84 13.84 2.3K
10:14 13.83 13.84 13.83 13.84 11.7K
10:15 13.84 13.85 13.84 13.85 20.5K
10:16 13.85 13.87 13.85 13.87 43.5K
10:17 13.87 13.87 13.86 13.86 61.0K
10:18 13.85 13.85 13.85 13.85 1.5K
10:19 13.84 13.84 13.84 13.84 1.0K
10:20 13.84 13.84 13.82 13.82 15.8K
10:21 13.82 13.82 13.81 13.81 6.3K
10:22 13.82 13.83 13.82 13.82 64.3K
10:23 13.82 13.83 13.82 13.82 19.8K
10:25 13.83 13.84 13.83 13.83 23.9K
10:26 13.84 13.84 13.82 13.83 46.5K
10:27 13.83 13.83 13.83 13.83 0.8K
10:28 13.83 13.84 13.83 13.84 6.7K
10:29 13.84 13.84 13.83 13.84 6.7K
10:30 13.83 13.83 13.83 13.83 14.3K
10:31 13.83 13.84 13.83 13.84 14.0K
10:32 13.84 13.84 13.83 13.84 1.8K
10:33 13.84 13.84 13.83 13.84 56.1K
10:34 13.84 13.84 13.84 13.84 0.1K
10:35 13.84 13.84 13.84 13.84 18.8K
10:36 13.83 13.84 13.83 13.84 1.8K
10:37 13.84 13.84 13.83 13.83 8.7K
10:38 13.83 13.83 13.82 13.82 0.5K
10:39 13.83 13.83 13.83 13.83 0.2K
10:40 13.83 13.84 13.83 13.84 28.3K
10:41 13.84 13.85 13.84 13.85 50.2K
10:42 13.84 13.84 13.84 13.84 30.1K
10:43 13.84 13.84 13.83 13.84 3.7K
10:44 13.84 13.85 13.84 13.85 19.9K
10:45 13.85 13.85 13.85 13.85 0.6K
10:46 13.84 13.84 13.84 13.84 27.7K
10:48 13.84 13.85 13.84 13.85 17.4K
10:49 13.85 13.85 13.83 13.83 9.2K
10:50 13.84 13.84 13.84 13.84 28.5K
10:51 13.84 13.84 13.83 13.84 40.6K
10:52 13.84 13.84 13.84 13.84 16.4K
10:53 13.85 13.85 13.84 13.85 29.5K
10:54 13.85 13.85 13.85 13.84 29.2K
10:55 13.83 13.84 13.82 13.83 52.4K
10:56 13.83 13.83 13.82 13.82 8.3K
10:57 13.83 13.83 13.83 13.83 3.4K
10:58 13.83 13.83 13.83 13.83 0.2K
10:59 13.82 13.83 13.82 13.83 3.6K
11:00 13.83 13.84 13.83 13.84 22.6K
11:01 13.84 13.84 13.84 13.84 2.3K
11:02 13.84 13.84 13.84 13.84 1.3K
11:03 13.84 13.84 13.84 13.84 7.5K
11:05 13.84 13.84 13.84 13.84 1,176.9K
11:06 13.84 13.84 13.83 13.84 8.4K
11:07 13.83 13.84 13.83 13.84 0.5K
11:08 13.84 13.84 13.83 13.83 7.8K
11:09 13.83 13.84 13.83 13.82 110.4K
11:10 13.83 13.83 13.83 13.83 3.2K
11:11 13.82 13.82 13.82 13.82 1.3K
11:12 13.82 13.83 13.82 13.83 33.1K
11:13 13.82 13.82 13.82 13.82 31.9K
11:14 13.83 13.83 13.82 13.83 325.1K
11:15 13.83 13.83 13.83 13.83 1.2K
11:16 13.84 13.84 13.83 13.84 16.6K
11:17 13.83 13.84 13.83 13.83 28.7K
11:18 13.83 13.84 13.83 13.83 31.2K
11:19 13.84 13.84 13.83 13.83 22.8K
11:20 13.83 13.83 13.83 13.83 0.3K
11:21 13.84 13.84 13.84 13.84 13.9K
11:22 13.84 13.84 13.83 13.83 33.3K
11:23 13.83 13.84 13.83 13.84 29.4K
11:24 13.83 13.84 13.83 13.83 12.1K
11:25 13.83 13.84 13.83 13.84 1.7K
11:26 13.83 13.84 13.83 13.84 13.6K
11:27 13.83 13.83 13.83 13.83 1.3K
11:28 13.83 13.83 13.83 13.83 5.7K
11:29 13.83 13.83 13.82 13.83 7.7K
11:30 13.84 13.84 13.82 13.83 55.7K
11:31 13.84 13.84 13.83 13.84 0.4K
11:32 13.83 13.83 13.83 13.83 3.9K
11:33 13.83 13.83 13.82 13.82 47.3K
11:34 13.83 13.84 13.83 13.84 9.4K
11:35 13.83 13.85 13.83 13.84 65.7K
11:36 13.84 13.84 13.84 13.84 35.9K
11:37 13.84 13.85 13.84 13.85 3.4K
11:38 13.85 13.85 13.85 13.85 0.4K
11:39 13.85 13.85 13.85 13.85 7.8K
11:40 13.84 13.85 13.84 13.85 0.3K
11:41 13.84 13.86 13.84 13.86 17.2K
11:42 13.85 13.86 13.85 13.86 10.4K
11:43 13.87 13.87 13.86 13.86 19.0K
11:44 13.87 13.87 13.86 13.87 1.2K
11:45 13.87 13.89 13.87 13.89 13.7K
11:46 13.88 13.89 13.87 13.87 48.4K
11:47 13.88 13.88 13.88 13.88 9.9K
11:48 13.88 13.88 13.88 13.88 40.6K
11:49 13.88 13.90 13.88 13.90 5.7K
11:50 13.90 13.90 13.90 13.89 25.1K
11:51 13.90 13.91 13.90 13.91 4.5K
11:52 13.91 13.92 13.90 13.92 16.5K
11:53 13.91 13.91 13.90 13.90 7.4K
11:54 13.90 13.90 13.89 13.90 19.9K
11:55 13.90 13.90 13.89 13.89 20.7K
11:56 13.90 13.90 13.89 13.90 26.5K
11:57 13.90 13.90 13.88 13.88 6.3K
11:58 13.88 13.89 13.88 13.88 17.0K
11:59 13.88 13.88 13.88 13.88 22.4K
12:00 13.89 13.89 13.89 13.89 0.9K
12:01 13.89 13.89 13.88 13.88 18.6K
12:03 13.89 13.89 13.88 13.88 23.2K
12:04 13.88 13.88 13.88 13.88 9.4K
12:05 13.88 13.88 13.88 13.88 0.1K
12:06 13.88 13.89 13.88 13.89 38.3K
12:07 13.89 13.89 13.88 13.88 12.3K
12:08 13.89 13.90 13.89 13.89 28.6K
12:09 13.89 13.89 13.89 13.89 7.4K
12:10 13.89 13.90 13.89 13.90 18.6K
12:11 13.90 13.90 13.90 13.90 5.8K
12:12 13.89 13.89 13.89 13.89 29.9K
12:13 13.89 13.89 13.89 13.89 2.2K
12:14 13.89 13.89 13.89 13.89 8.5K
12:15 13.89 13.89 13.89 13.89 8.3K
12:16 13.89 13.89 13.89 13.89 3.9K
12:17 13.89 13.89 13.88 13.88 1.1K
12:18 13.89 13.90 13.88 13.89 12.7K
12:19 13.90 13.90 13.89 13.90 2.0K
12:20 13.91 13.91 13.90 13.91 13.4K
12:21 13.90 13.91 13.90 13.91 4.3K
12:22 13.91 13.92 13.91 13.92 33.3K
12:23 13.91 13.92 13.91 13.91 7.3K
12:24 13.91 13.92 13.91 13.92 22.2K
12:25 13.92 13.92 13.91 13.91 9.6K
12:26 13.91 13.92 13.91 13.91 1.7K
12:27 13.91 13.93 13.91 13.92 35.3K
12:28 13.93 13.93 13.93 13.93 13.3K
12:29 13.93 13.93 13.93 13.93 0.8K
12:30 13.93 13.94 13.92 13.93 40.6K
12:32 13.93 13.93 13.92 13.92 9.0K
12:33 13.92 13.92 13.92 13.92 15.4K
12:34 13.91 13.92 13.91 13.92 327.6K
12:35 13.92 13.92 13.92 13.92 79.6K
12:36 13.93 13.93 13.92 13.93 16.3K
12:37 13.93 13.93 13.92 13.91 28.9K
12:38 13.90 13.90 13.85 13.86 52.0K
12:39 13.85 13.86 13.85 13.86 62.0K
12:40 13.84 13.84 13.82 13.82 66.5K
12:41 13.82 13.82 13.82 13.82 11.6K
12:42 13.81 13.81 13.74 13.74 149.8K
12:43 13.73 13.76 13.72 13.76 132.0K
12:44 13.75 13.76 13.74 13.74 121.0K
12:45 13.74 13.76 13.73 13.76 120.2K
12:46 13.75 13.76 13.73 13.73 40.8K
12:47 13.73 13.75 13.73 13.75 74.9K
12:48 13.75 13.75 13.73 13.75 51.5K
12:49 13.75 13.76 13.74 13.74 65.6K
12:50 13.75 13.75 13.74 13.74 42.1K
12:51 13.74 13.75 13.74 13.75 29.6K
12:52 13.75 13.76 13.74 13.74 113.9K
12:53 13.74 13.76 13.74 13.76 31.5K
12:54 13.76 13.76 13.75 13.75 32.7K
12:55 13.75 13.78 13.75 13.77 93.9K
12:56 13.77 13.77 13.77 13.77 21.7K
12:57 13.77 13.77 13.76 13.76 39.0K
12:58 13.76 13.77 13.75 13.76 55.6K
12:59 13.75 13.76 13.75 13.76 15.8K
13:00 13.76 13.76 13.75 13.75 33.3K
13:01 13.75 13.75 13.72 13.73 32.3K
13:02 13.72 13.72 13.69 13.69 51.4K
13:03 13.67 13.67 13.64 13.65 339.5K
13:04 13.65 13.65 13.64 13.64 82.2K
13:05 13.65 13.67 13.63 13.67 104.3K
13:06 13.68 13.70 13.68 13.70 15.2K
13:07 13.70 13.71 13.70 13.70 50.1K
13:08 13.70 13.70 13.68 13.68 40.5K
13:09 13.69 13.69 13.68 13.69 9.3K
13:10 13.69 13.69 13.69 13.69 23.6K
13:11 13.69 13.69 13.67 13.68 14.7K
13:12 13.68 13.68 13.66 13.66 17.6K
13:13 13.66 13.66 13.65 13.65 22.6K
13:14 13.64 13.66 13.64 13.66 4.6K
13:15 13.67 13.67 13.67 13.67 0.9K
13:16 13.67 13.67 13.67 13.67 0.2K
13:17 13.66 13.66 13.64 13.64 10.2K
13:18 13.64 13.64 13.62 13.62 9.0K
13:19 13.62 13.62 13.62 13.62 14.6K
13:20 13.62 13.62 13.62 13.62 12.3K
13:21 13.62 13.63 13.62 13.63 46.4K
13:22 13.63 13.64 13.63 13.64 24.2K
13:23 13.65 13.65 13.64 13.64 17.6K
13:24 13.64 13.64 13.62 13.62 6.5K
13:25 13.59 13.61 13.58 13.58 57.6K
13:26 13.58 13.59 13.58 13.58 55.9K
13:27 13.58 13.58 13.56 13.56 18.1K
13:28 13.57 13.57 13.55 13.56 67.4K
13:29 13.56 13.58 13.56 13.56 18.9K
13:30 13.56 13.59 13.56 13.58 30.5K
13:31 13.58 13.59 13.58 13.58 21.4K
13:32 13.59 13.59 13.59 13.59 0.2K
13:33 13.59 13.59 13.58 13.58 58.2K
13:34 13.59 13.60 13.58 13.60 27.4K
13:35 13.61 13.61 13.60 13.60 61.8K
13:36 13.61 13.61 13.60 13.60 72.6K
13:37 13.60 13.60 13.57 13.58 48.3K
13:38 13.58 13.58 13.57 13.57 13.3K
13:39 13.56 13.57 13.56 13.57 8.0K
13:40 13.56 13.57 13.54 13.54 32.0K
13:41 13.54 13.55 13.54 13.53 56.5K
13:42 13.54 13.55 13.54 13.54 161.5K
13:43 13.54 13.56 13.54 13.56 15.0K
13:44 13.56 13.56 13.54 13.54 31.7K
13:45 13.53 13.53 13.50 13.50 40.8K
13:46 13.51 13.52 13.51 13.51 135.1K
13:47 13.52 13.54 13.52 13.53 31.6K
13:48 13.55 13.55 13.53 13.53 74.7K
13:49 13.54 13.54 13.53 13.54 33.3K
13:50 13.54 13.55 13.54 13.55 37.0K
13:51 13.54 13.55 13.54 13.55 22.6K
13:52 13.54 13.55 13.53 13.53 106.5K
13:53 13.52 13.53 13.52 13.53 22.7K
13:54 13.53 13.55 13.53 13.54 102.1K
13:55 13.54 13.54 13.54 13.54 25.1K
13:56 13.54 13.54 13.53 13.54 46.6K
13:57 13.53 13.53 13.52 13.52 10.3K
13:58 13.53 13.53 13.53 13.53 0.4K
13:59 13.53 13.53 13.52 13.52 24.0K
14:00 13.52 13.53 13.52 13.53 44.6K
14:01 13.53 13.53 13.51 13.51 55.1K
14:02 13.51 13.51 13.51 13.51 3.0K
14:03 13.51 13.52 13.51 13.51 39.3K
14:04 13.49 13.50 13.49 13.50 58.0K
14:05 13.50 13.51 13.50 13.50 13.3K
14:06 13.51 13.51 13.50 13.51 31.4K
14:07 13.51 13.52 13.51 13.52 70.5K
14:08 13.52 13.53 13.52 13.52 46.8K
14:09 13.52 13.52 13.52 13.51 2.2K
14:10 13.52 13.53 13.52 13.53 27.5K
14:11 13.54 13.54 13.54 13.54 3.9K
14:12 13.53 13.53 13.53 13.53 53.2K
14:13 13.53 13.53 13.52 13.52 16.4K
14:14 13.54 13.54 13.53 13.53 109.9K
14:15 13.54 13.54 13.53 13.53 57.3K
14:16 13.54 13.55 13.54 13.55 23.8K
14:17 13.54 13.55 13.54 13.54 8.7K
14:18 13.53 13.53 13.51 13.51 11.6K
14:19 13.51 13.52 13.49 13.50 62.1K
14:20 13.50 13.50 13.49 13.50 7.7K
14:21 13.50 13.50 13.49 13.49 41.3K
14:22 13.50 13.51 13.49 13.50 18.2K
14:23 13.51 13.51 13.49 13.49 12.0K
14:24 13.49 13.49 13.47 13.47 16.8K
14:25 13.47 13.47 13.47 13.47 0.7K
14:26 13.49 13.49 13.48 13.48 57.7K
14:27 13.49 13.49 13.47 13.48 39.7K
14:28 13.49 13.50 13.49 13.49 43.0K
14:29 13.48 13.50 13.48 13.50 11.7K
14:30 13.50 13.51 13.49 13.49 59.0K
14:31 13.48 13.48 13.47 13.48 38.4K
14:32 13.48 13.48 13.48 13.48 0.4K
14:33 13.47 13.47 13.47 13.47 13.2K
14:34 13.47 13.48 13.47 13.48 67.3K
14:35 13.48 13.49 13.48 13.49 43.7K
14:36 13.48 13.48 13.48 13.48 22.2K
14:37 13.48 13.48 13.48 13.48 6.1K
14:38 13.48 13.50 13.48 13.49 58.0K
14:39 13.49 13.50 13.49 13.50 8.9K
14:40 13.49 13.49 13.49 13.49 47.8K
14:41 13.49 13.49 13.49 13.49 1.3K
14:42 13.49 13.50 13.49 13.49 55.6K
14:43 13.48 13.48 13.48 13.48 30.4K
14:44 13.48 13.48 13.47 13.47 3.4K
14:45 13.48 13.48 13.48 13.48 0.3K
14:46 13.48 13.48 13.48 13.48 1.4K
14:47 13.48 13.48 13.48 13.48 1.5K
14:48 13.48 13.48 13.47 13.48 17.9K
14:49 13.48 13.49 13.47 13.49 13.8K
14:50 13.49 13.49 13.49 13.49 13.4K
14:51 13.50 13.50 13.50 13.50 3.2K
14:52 13.50 13.50 13.50 13.50 1.9K
14:53 13.50 13.50 13.50 13.50 13.0K
14:54 13.51 13.51 13.50 13.50 3.5K
14:55 13.51 13.51 13.51 13.51 0.8K
14:56 13.50 13.50 13.49 13.49 12.2K
14:57 13.49 13.50 13.49 13.49 18.1K
14:58 13.49 13.50 13.49 13.50 2.3K
14:59 13.50 13.50 13.49 13.49 20.6K
15:00 13.49 13.50 13.49 13.50 27.0K
15:01 13.49 13.50 13.49 13.50 0.9K
15:02 13.50 13.51 13.50 13.50 19.4K
15:03 13.50 13.50 13.50 13.50 10.6K
15:04 13.50 13.50 13.50 13.50 1.1K
15:05 13.50 13.50 13.50 13.50 2.6K
15:06 13.51 13.51 13.51 13.51 9.2K
15:07 13.51 13.51 13.50 13.50 6.1K
15:08 13.50 13.50 13.50 13.50 0.1K
15:09 13.50 13.50 13.50 13.50 0.1K
15:10 13.49 13.50 13.49 13.50 1.8K
15:11 13.49 13.50 13.49 13.50 3.4K
15:12 13.50 13.50 13.50 13.50 1.5K
15:13 13.50 13.50 13.49 13.49 1.6K
15:14 13.50 13.50 13.50 13.50 1.1K
15:15 13.50 13.50 13.50 13.50 1.9K
15:16 13.50 13.50 13.50 13.50 6.1K
15:18 13.50 13.50 13.50 13.50 2.5K
15:19 13.50 13.50 13.49 13.49 1.2K
15:20 13.50 13.50 13.50 13.50 1.4K
15:21 13.50 13.50 13.50 13.50 1.6K
15:22 13.50 13.50 13.50 13.50 1.9K
15:23 13.50 13.50 13.50 13.50 1.5K
15:24 13.50 13.50 13.50 13.50 4.5K
15:25 13.50 13.50 13.49 13.49 0.6K
15:26 13.50 13.50 13.50 13.50 0.7K
15:27 13.50 13.50 13.50 13.50 6.4K
15:28 13.50 13.51 13.50 13.51 20.5K
15:29 13.51 13.51 13.50 13.50 25.6K
15:30 13.50 13.50 13.50 13.50 68.6K
15:31 13.50 13.50 13.50 13.50 15.6K
15:32 13.50 13.50 13.50 13.50 2.8K
15:33 13.50 13.50 13.49 13.50 2.0K
15:34 13.50 13.50 13.50 13.50 7.5K
15:35 13.50 13.51 13.50 13.51 13.2K
15:36 13.51 13.51 13.51 13.51 10.6K
15:37 13.50 13.51 13.50 13.51 2.3K
15:38 13.50 13.51 13.50 13.51 3.2K
15:39 13.51 13.51 13.51 13.51 0.9K
15:40 13.51 13.51 13.51 13.51 8.5K
15:41 13.51 13.51 13.51 13.51 4.8K
15:42 13.51 13.51 13.50 13.51 4.3K
15:43 13.51 13.51 13.51 13.51 3.3K
15:44 13.51 13.51 13.50 13.50 4.7K
15:45 13.51 13.51 13.51 13.51 4.7K
15:46 13.51 13.51 13.51 13.51 8.7K
15:47 13.51 13.51 13.51 13.51 6.0K
15:48 13.51 13.51 13.50 13.50 46.5K
15:49 13.50 13.50 13.50 13.50 82.4K
15:50 13.50 13.50 13.49 13.50 10.3K
15:51 13.50 13.50 13.50 13.50 1.0K
15:52 13.50 13.50 13.49 13.49 63.7K
15:53 13.49 13.49 13.46 13.47 307.8K
15:54 13.47 13.47 13.46 13.47 62.8K
15:55 13.47 13.47 13.47 13.47 22.4K
15:56 13.47 13.47 13.46 13.46 74.8K
15:57 13.46 13.46 13.46 13.46 9.0K
15:58 13.46 13.46 13.45 13.46 86.6K
15:59 13.46 13.46 13.42 13.42 165.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available