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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.16 14.18 14.03 14.06 7.0M
2021-12-30 14.21 14.25 14.12 14.12 5.5M
2021-12-29 14.11 14.27 14.08 14.20 8.3M
2021-12-28 14.21 14.21 14.12 14.13 6.3M
2021-12-27 13.99 14.20 13.97 14.16 6.6M
2021-12-23 13.90 14.01 13.87 13.98 5.1M
2021-12-22 13.78 13.92 13.77 13.91 16.9M
2021-12-21 13.60 13.75 13.58 13.75 10.6M
2021-12-20 13.39 13.49 13.22 13.45 9.3M
2021-12-17 15.39 15.42 15.30 15.32 7.7M
2021-12-16 15.43 15.59 15.41 15.50 5.4M
2021-12-15 15.30 15.39 15.17 15.37 11.9M
2021-12-14 15.32 15.37 15.25 15.32 6.4M
2021-12-13 15.54 15.58 15.42 15.45 16.6M
2021-12-10 15.52 15.53 15.44 15.53 8.2M
2021-12-09 15.49 15.52 15.37 15.37 14.4M
2021-12-08 15.47 15.59 15.45 15.58 8.0M
2021-12-07 15.28 15.47 15.27 15.37 6.5M
2021-12-06 14.96 15.19 14.89 15.16 6.3M
2021-12-03 15.18 15.25 14.82 14.90 6.5M
2021-12-02 20.06 20.43 20.00 20.29 9.6M
2021-12-01 20.52 20.60 20.04 20.07 11.1M
2021-11-30 20.55 20.61 20.01 20.27 26.7M
2021-11-29 21.30 21.34 20.75 20.84 4.6M
2021-11-26 21.40 21.40 20.62 20.87 4.4M
2021-11-24 22.21 22.29 22.14 22.17 2.8M
2021-11-23 21.98 22.24 21.97 22.23 7.3M
2021-11-22 21.73 21.93 21.70 21.82 3.3M
2021-11-19 21.91 21.91 21.65 21.68 2.8M
2021-11-18 22.02 22.05 21.88 22.01 1.8M
2021-11-17 22.12 22.19 21.86 21.95 2.4M
2021-11-16 22.14 22.22 22.05 22.14 3.0M
2021-11-15 22.03 22.16 21.94 22.15 2.0M
2021-11-12 22.06 22.22 22.06 22.15 3.1M
2021-11-11 22.19 22.29 22.08 22.16 1.8M
2021-11-10 22.24 22.31 21.94 22.01 3.1M
2021-11-09 22.09 22.26 21.98 22.24 4.4M
2021-11-08 21.98 22.12 21.95 22.11 1.4M
2021-11-05 21.77 22.01 21.65 21.94 2.8M
2021-11-04 22.21 22.25 21.57 21.65 3.2M
2021-11-03 21.98 22.07 21.76 21.80 4.2M
2021-11-02 22.21 22.37 22.17 22.32 2.0M
2021-11-01 22.27 22.31 22.20 22.26 3.6M
2021-10-29 22.24 22.24 21.96 22.13 5.2M
2021-10-28 22.19 22.26 22.03 22.26 2.7M
2021-10-27 22.32 22.46 22.16 22.18 4.9M
2021-10-26 22.53 22.62 22.47 22.58 2.3M
2021-10-25 22.59 22.64 22.51 22.54 4.2M
2021-10-22 22.44 22.51 22.24 22.43 2.3M
2021-10-21 22.45 22.50 22.15 22.36 3.8M
2021-10-20 22.38 22.73 22.35 22.71 3.2M
2021-10-19 22.37 22.55 22.30 22.47 5.9M
2021-10-18 22.64 22.72 22.42 22.43 4.8M
2021-10-15 22.55 22.64 22.49 22.59 2.2M
2021-10-14 22.36 22.41 22.21 22.40 2.8M
2021-10-13 22.06 22.16 21.94 22.16 3.1M
2021-10-12 22.09 22.18 21.97 22.01 6.2M
2021-10-11 22.13 22.19 22.06 22.07 3.3M
2021-10-08 21.94 22.03 21.84 21.88 5.5M
2021-10-07 21.56 21.85 21.43 21.84 5.4M
2021-10-06 21.70 21.70 21.49 21.57 3.3M
2021-10-05 21.85 22.02 21.82 21.99 3.8M
2021-10-04 21.53 21.78 21.53 21.67 6.5M
2021-10-01 21.10 21.38 21.03 21.38 6.3M
2021-09-30 20.79 21.19 20.73 21.05 5.1M
2021-09-29 20.93 21.05 20.86 20.94 3.2M
2021-09-28 21.23 21.25 20.89 20.91 3.7M
2021-09-27 20.99 21.12 20.99 21.10 2.7M
2021-09-24 20.63 20.83 20.62 20.81 3.3M
2021-09-23 20.40 20.71 20.40 20.69 2.2M
2021-09-22 20.33 20.48 20.25 20.40 3.9M
2021-09-21 20.15 20.17 19.90 20.13 6.7M
2021-09-20 20.14 20.22 19.97 20.15 2.4M
2021-09-17 20.48 20.49 20.34 20.39 1.9M
2021-09-16 20.57 20.60 20.39 20.58 1.4M
2021-09-15 20.66 20.81 20.65 20.69 1.9M
2021-09-14 20.43 20.45 20.27 20.34 1.2M
2021-09-13 20.33 20.39 20.26 20.35 6.6M
2021-09-10 20.24 20.29 20.17 20.20 5.5M
2021-09-09 19.96 20.19 19.88 19.95 5.8M
2021-09-08 20.21 20.23 20.06 20.11 1.6M
2021-09-07 20.05 20.11 19.94 19.97 1.0M
2021-09-03 20.25 20.31 20.18 20.20 1.5M
2021-09-02 20.21 20.33 20.18 20.20 1.8M
2021-09-01 19.84 20.02 19.80 19.93 2.6M
2021-08-31 20.05 20.10 19.95 20.03 3.6M
2021-08-30 20.08 20.14 19.96 20.11 2.1M
2021-08-27 19.94 20.06 19.92 20.05 1.5M
2021-08-26 19.84 19.93 19.71 19.83 1.7M
2021-08-25 19.80 19.99 19.73 19.96 3.6M
2021-08-24 19.55 19.77 19.50 19.76 2.8M
2021-08-23 19.17 19.36 19.17 19.28 6.2M
2021-08-20 18.91 18.98 18.68 18.68 3.3M
2021-08-19 19.07 19.15 18.92 19.13 6.3M
2021-08-18 19.71 19.73 19.38 19.40 2.8M
2021-08-17 19.72 19.85 19.60 19.64 1.6M
2021-08-16 19.73 19.90 19.61 19.85 4.5M
2021-08-13 20.07 20.11 19.89 19.92 2.0M
2021-08-12 20.01 20.09 19.85 20.01 2.4M
2021-08-11 19.82 20.08 19.72 20.08 2.1M
2021-08-10 19.70 19.96 19.68 19.90 2.1M
2021-08-09 19.56 19.60 19.41 19.58 1.8M
2021-08-06 20.06 20.10 19.83 19.87 1.6M
2021-08-05 19.83 20.02 19.81 19.98 1.5M
2021-08-04 19.85 19.94 19.70 19.73 4.3M
2021-08-03 19.90 20.06 19.83 20.06 2.5M
2021-08-02 20.37 20.43 20.03 20.09 5.5M
2021-07-30 20.44 20.47 20.34 20.37 2.1M
2021-07-29 20.32 20.49 20.27 20.49 2.7M
2021-07-28 20.17 20.22 20.11 20.19 1.7M
2021-07-27 20.18 20.24 19.99 20.09 11.1M
2021-07-26 19.97 20.17 19.96 20.17 10.3M
2021-07-23 19.99 20.02 19.92 20.00 1.6M
2021-07-22 19.80 20.00 19.71 19.94 9.1M
2021-07-21 19.52 19.80 19.51 19.76 11.1M
2021-07-20 19.12 19.35 18.99 19.32 6.1M
2021-07-19 19.59 19.59 18.99 19.07 10.5M
2021-07-16 20.01 20.03 19.78 19.82 1.2M
2021-07-15 19.86 20.02 19.86 19.87 2.1M
2021-07-14 20.24 20.27 19.85 19.97 2.4M
2021-07-13 20.05 20.22 19.98 20.19 6.0M
2021-07-12 19.86 20.01 19.76 19.99 1.6M
2021-07-09 19.88 19.99 19.85 19.95 1.7M
2021-07-08 19.55 19.75 19.47 19.74 2.3M
2021-07-07 19.86 19.89 19.43 19.58 3.1M
2021-07-06 20.20 20.40 19.67 19.82 3.7M
2021-07-02 20.24 20.37 20.12 20.36 1.9M
2021-07-01 20.42 20.46 20.13 20.22 4.2M
2021-06-30 19.88 20.18 19.77 20.09 3.6M
2021-06-29 19.91 20.00 19.82 19.89 2.1M
2021-06-28 19.83 19.87 19.77 19.82 1.3M
2021-06-25 19.96 19.96 19.58 19.83 3.0M
2021-06-24 19.71 19.90 19.68 19.90 2.1M
2021-06-23 19.90 19.98 19.82 19.82 2.6M
2021-06-22 19.72 19.76 19.65 19.70 2.0M
2021-06-21 19.39 19.70 19.33 19.68 2.1M
2021-06-18 19.30 19.50 19.27 19.43 4.3M
2021-06-17 19.65 19.65 19.13 19.22 3.9M
2021-06-16 19.80 19.97 19.70 19.70 2.9M
2021-06-15 19.85 19.88 19.77 19.84 2.2M
2021-06-14 19.90 19.99 19.85 19.92 4.8M
2021-06-11 20.02 20.03 19.92 20.00 1.7M
2021-06-10 20.12 20.15 19.82 20.07 3.2M
2021-06-09 20.08 20.12 19.94 19.99 7.4M
2021-06-08 19.90 20.10 19.83 20.10 1.6M
2021-06-07 19.97 19.98 19.86 19.91 1.9M
2021-06-04 19.85 19.93 19.79 19.87 3.1M
2021-06-03 19.80 19.80 19.55 19.65 2.4M
2021-06-02 19.79 19.82 19.69 19.80 4.1M
2021-06-01 19.74 19.90 19.59 19.70 4.0M
2021-05-28 19.43 19.46 19.29 19.36 3.5M
2021-05-27 19.19 19.43 19.19 19.41 5.6M
2021-05-26 19.02 19.17 18.93 19.13 2.1M
2021-05-25 19.12 19.19 19.05 19.06 2.7M
2021-05-24 18.94 19.17 18.91 19.16 3.6M
2021-05-21 18.89 18.92 18.82 18.91 17.9M
2021-05-20 18.91 18.94 18.66 18.70 4.8M
2021-05-19 18.98 19.01 18.71 18.90 6.6M
2021-05-18 19.45 19.52 19.15 19.35 5.4M
2021-05-17 19.29 19.42 19.28 19.42 4.4M
2021-05-14 19.25 19.29 19.13 19.20 2.8M
2021-05-13 19.15 19.27 18.92 19.03 8.2M
2021-05-12 19.57 19.74 19.52 19.55 8.7M
2021-05-11 19.29 19.60 19.28 19.59 6.0M
2021-05-10 19.62 19.62 19.26 19.37 4.2M
2021-05-07 19.33 19.49 19.26 19.46 5.1M
2021-05-06 19.30 19.33 19.17 19.31 6.1M
2021-05-05 19.25 19.30 19.15 19.20 5.5M
2021-05-04 19.04 19.16 18.99 19.15 7.5M
2021-05-03 18.82 18.91 18.77 18.85 5.1M
2021-04-30 18.61 18.68 18.50 18.63 8.1M
2021-04-29 18.89 18.89 18.66 18.80 3.4M
2021-04-28 18.63 18.81 18.60 18.68 4.6M
2021-04-27 18.59 18.66 18.47 18.66 3.0M
2021-04-26 18.29 18.50 18.25 18.47 2.0M
2021-04-23 18.19 18.34 18.17 18.32 2.7M
2021-04-22 18.18 18.24 18.06 18.21 2.0M
2021-04-21 17.96 18.19 17.93 18.06 1.2M
2021-04-20 18.25 18.31 17.99 18.13 3.0M
2021-04-19 18.35 18.35 18.14 18.18 2.0M
2021-04-16 18.22 18.22 18.12 18.16 1.5M
2021-04-15 18.08 18.19 18.02 18.17 2.2M
2021-04-14 17.83 18.10 17.81 18.04 5.0M
2021-04-13 17.57 17.63 17.55 17.60 3.9M
2021-04-12 17.51 17.55 17.39 17.43 1.5M
2021-04-09 17.43 17.48 17.39 17.44 1.5M
2021-04-08 17.39 17.49 17.32 17.48 1.9M
2021-04-07 17.33 17.42 17.20 17.39 2.0M
2021-04-06 17.44 17.56 17.33 17.37 2.5M
2021-04-05 17.47 17.47 17.10 17.26 2.7M
2021-04-01 17.48 17.61 17.24 17.53 4.4M
2021-03-31 17.16 17.44 17.16 17.24 4.3M
2021-03-30 17.23 17.31 17.14 17.20 2.0M
2021-03-29 17.28 17.43 17.21 17.41 2.0M
2021-03-26 17.34 17.47 17.32 17.42 3.3M
2021-03-25 17.16 17.21 16.91 17.01 3.6M
2021-03-24 17.25 17.47 17.21 17.40 2.4M
2021-03-23 17.16 17.31 16.95 16.95 2.0M
2021-03-22 17.49 17.55 17.43 17.46 1.9M
2021-03-19 17.21 17.51 17.10 17.46 2.0M
2021-03-18 17.74 17.74 16.98 17.15 3.7M
2021-03-17 17.95 17.99 17.82 17.99 1.7M
2021-03-16 17.94 18.02 17.87 17.99 2.5M
2021-03-15 18.01 18.08 17.91 18.07 1.5M
2021-03-12 18.09 18.16 18.04 18.12 2.8M
2021-03-11 18.02 18.18 17.96 18.16 4.6M
2021-03-10 17.83 17.93 17.74 17.92 5.6M
2021-03-09 17.89 17.92 17.77 17.81 3.6M
2021-03-08 17.90 17.95 17.79 17.80 3.3M
2021-03-05 17.94 18.05 17.85 18.04 4.7M
2021-03-04 17.50 17.83 17.40 17.66 5.3M
2021-03-03 17.37 17.49 17.30 17.40 3.5M
2021-03-02 17.37 17.48 17.26 17.27 6.9M
2021-03-01 17.45 17.48 17.15 17.22 7.1M
2021-02-26 17.58 17.62 17.36 17.38 6.3M
2021-02-25 17.81 17.86 17.73 17.74 3.8M
2021-02-24 17.68 17.89 17.65 17.88 4.7M
2021-02-23 17.51 17.65 17.37 17.63 4.8M
2021-02-22 17.33 17.58 17.33 17.55 3.6M
2021-02-19 17.28 17.34 17.11 17.13 2.2M
2021-02-18 17.29 17.30 17.12 17.16 1.8M
2021-02-17 17.09 17.23 17.04 17.23 2.4M
2021-02-16 17.07 17.16 17.02 17.16 5.2M
2021-02-12 16.72 16.98 16.72 16.92 1.4M
2021-02-11 16.83 16.85 16.72 16.73 4.2M
2021-02-10 16.82 16.83 16.73 16.78 9.1M
2021-02-09 16.70 16.81 16.63 16.79 4.3M
2021-02-08 16.60 16.73 16.58 16.73 1.9M
2021-02-05 16.53 16.55 16.43 16.49 2.3M
2021-02-04 16.31 16.39 16.18 16.38 1.8M
2021-02-03 16.23 16.35 16.21 16.30 2.9M
2021-02-02 16.23 16.23 16.13 16.17 2.3M
2021-02-01 15.98 16.08 15.84 16.06 4.0M
2021-01-29 15.90 15.93 15.73 15.75 3.3M
2021-01-28 15.96 16.02 15.75 15.75 1.4M
2021-01-27 15.82 15.92 15.71 15.79 1.4M
2021-01-26 15.86 15.91 15.83 15.86 1.0M
2021-01-25 15.67 15.84 15.65 15.84 1.1M
2021-01-22 15.67 15.80 15.64 15.69 1.7M
2021-01-21 15.96 15.97 15.88 15.93 1.9M
2021-01-20 15.98 16.01 15.90 15.93 2.5M
2021-01-19 15.96 15.97 15.88 15.91 7.4M
2021-01-15 15.98 16.01 15.82 15.88 1.5M
2021-01-14 15.95 16.12 15.94 16.11 1.2M
2021-01-13 15.97 16.03 15.90 15.96 1.5M
2021-01-12 15.90 16.05 15.86 16.01 14.0M
2021-01-11 15.67 15.78 15.64 15.74 2.0M
2021-01-08 15.82 15.88 15.71 15.87 1.5M
2021-01-07 15.69 15.77 15.69 15.74 2.4M
2021-01-06 15.64 15.76 15.58 15.68 2.4M
2021-01-05 15.46 15.69 15.46 15.64 1.5M
2021-01-04 15.41 15.45 15.17 15.21 2.3M