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
2024-12-31 12.94 13.01 12.92 12.99 6.4M
2024-12-30 12.99 13.03 12.91 12.93 6.3M
2024-12-27 12.83 12.87 12.79 12.81 6.4M
2024-12-26 12.84 12.84 12.75 12.76 4.7M
2024-12-24 12.78 12.84 12.77 12.80 2.3M
2024-12-23 12.70 12.74 12.65 12.74 6.2M
2024-12-20 13.19 13.32 13.17 13.27 8.6M
2024-12-19 13.29 13.31 13.18 13.19 6.7M
2024-12-18 13.35 13.41 13.21 13.21 5.5M
2024-12-17 13.34 13.35 13.25 13.34 4.2M
2024-12-16 13.49 13.50 13.42 13.42 5.7M
2024-12-13 13.50 13.55 13.49 13.52 4.6M
2024-12-12 13.49 13.54 13.41 13.52 3.5M
2024-12-11 13.49 13.59 13.49 13.58 4.3M
2024-12-10 13.38 13.45 13.37 13.40 6.1M
2024-12-09 13.40 13.47 13.37 13.37 4.5M
2024-12-06 13.27 13.30 13.21 13.26 3.0M
2024-12-05 13.36 13.40 13.30 13.37 10.3M
2024-12-04 13.45 13.47 13.32 13.35 5.5M
2024-12-03 13.40 13.48 13.36 13.43 10.0M
2024-12-02 13.35 13.36 13.26 13.28 4.1M
2024-11-29 13.41 13.47 13.37 13.40 2.5M
2024-11-27 13.40 13.46 13.33 13.36 3.1M
2024-11-26 13.51 13.59 13.36 13.44 3.1M
2024-11-25 13.53 13.56 13.41 13.44 2.5M
2024-11-22 13.53 13.66 13.52 13.63 2.4M
2024-11-21 13.61 13.63 13.52 13.59 3.1M
2024-11-20 13.55 13.56 13.47 13.52 2.9M
2024-11-19 13.51 13.55 13.45 13.50 3.1M
2024-11-18 13.29 13.50 13.28 13.46 2.8M
2024-11-15 13.27 13.34 13.17 13.18 2.2M
2024-11-14 13.35 13.36 13.22 13.24 2.5M
2024-11-13 13.25 13.33 13.16 13.26 3.9M
2024-11-12 13.42 13.45 13.30 13.30 2.3M
2024-11-11 13.41 13.43 13.33 13.38 2.7M
2024-11-08 13.68 13.69 13.55 13.60 2.0M
2024-11-07 13.69 13.83 13.65 13.79 1.9M
2024-11-06 13.49 13.74 13.49 13.66 3.0M
2024-11-05 13.81 13.85 13.74 13.79 1.5M
2024-11-04 13.67 13.74 13.65 13.72 2.4M
2024-11-01 13.71 13.73 13.51 13.53 2.4M
2024-10-31 13.56 13.67 13.51 13.64 4.1M
2024-10-30 13.47 13.57 13.44 13.56 1.7M
2024-10-29 13.42 13.45 13.33 13.41 2.1M
2024-10-28 13.40 13.47 13.38 13.43 3.5M
2024-10-25 13.72 13.80 13.70 13.76 1.6M
2024-10-24 13.77 13.81 13.60 13.71 2.4M
2024-10-23 13.69 13.74 13.63 13.71 1.8M
2024-10-22 13.64 13.79 13.64 13.75 2.3M
2024-10-21 13.58 13.63 13.49 13.54 1.6M
2024-10-18 13.51 13.53 13.41 13.47 3.3M
2024-10-17 13.49 13.56 13.44 13.54 3.4M
2024-10-16 13.54 13.57 13.46 13.54 2.1M
2024-10-15 13.51 13.59 13.47 13.57 2.6M
2024-10-14 13.84 13.92 13.80 13.85 1.9M
2024-10-11 14.03 14.10 14.01 14.05 2.6M
2024-10-10 13.84 14.05 13.83 14.03 3.4M
2024-10-09 13.67 13.78 13.59 13.78 12.5M
2024-10-08 13.96 13.98 13.75 13.88 7.1M
2024-10-07 14.06 14.25 14.06 14.23 4.3M
2024-10-04 14.04 14.11 13.99 14.03 3.8M
2024-10-03 13.81 14.02 13.77 13.99 4.0M
2024-10-02 13.83 13.90 13.68 13.77 5.2M
2024-10-01 13.39 13.80 13.39 13.66 5.0M
2024-09-30 13.43 13.51 13.38 13.43 3.7M
2024-09-27 13.40 13.49 13.36 13.46 4.0M
2024-09-26 13.43 13.52 13.37 13.41 4.8M
2024-09-25 13.56 13.61 13.46 13.52 3.0M
2024-09-24 13.60 13.64 13.55 13.62 2.2M
2024-09-23 13.44 13.52 13.31 13.41 1.9M
2024-09-20 13.39 13.43 13.33 13.41 2.1M
2024-09-19 13.35 13.44 13.30 13.40 2.6M
2024-09-18 13.23 13.33 13.16 13.17 2.3M
2024-09-17 13.16 13.28 13.14 13.25 2.8M
2024-09-16 13.15 13.19 13.10 13.16 3.1M
2024-09-13 13.08 13.16 13.01 13.05 5.7M
2024-09-12 12.92 13.06 12.87 13.02 3.9M
2024-09-11 12.77 12.83 12.62 12.79 3.2M
2024-09-10 12.84 12.86 12.60 12.67 3.3M
2024-09-09 12.79 12.89 12.75 12.87 6.0M
2024-09-06 13.01 13.08 12.75 12.81 3.4M
2024-09-05 13.06 13.13 12.95 12.99 3.2M
2024-09-04 13.00 13.10 12.96 12.96 3.7M
2024-09-03 13.13 13.13 13.03 13.08 7.9M
2024-08-30 13.41 13.42 13.32 13.34 2.3M
2024-08-29 13.42 13.51 13.41 13.50 1.9M
2024-08-28 13.37 13.45 13.33 13.36 2.0M
2024-08-27 13.53 13.57 13.49 13.52 1.7M
2024-08-26 13.62 13.63 13.55 13.57 2.5M
2024-08-23 13.33 13.44 13.33 13.43 2.2M
2024-08-22 13.18 13.26 13.15 13.20 1.8M
2024-08-21 13.31 13.35 13.15 13.20 2.3M
2024-08-20 13.36 13.40 13.25 13.28 2.6M
2024-08-19 13.41 13.45 13.29 13.34 1.9M
2024-08-16 13.37 13.43 13.34 13.41 2.2M
2024-08-15 13.45 13.54 13.45 13.47 2.0M
2024-08-14 13.51 13.51 13.35 13.36 1.9M
2024-08-13 13.54 13.55 13.45 13.46 1.9M
2024-08-12 13.50 13.64 13.46 13.59 3.1M
2024-08-09 13.40 13.43 13.35 13.39 2.2M
2024-08-08 13.23 13.36 13.23 13.32 3.5M
2024-08-07 13.15 13.27 13.14 13.21 3.5M
2024-08-06 13.02 13.17 13.02 13.07 3.5M
2024-08-05 12.98 13.20 12.97 13.20 4.5M
2024-08-02 13.31 13.31 13.14 13.22 10.0M
2024-08-01 13.62 13.63 13.39 13.45 6.7M
2024-07-31 13.50 13.62 13.45 13.60 6.9M
2024-07-30 13.28 13.30 13.22 13.30 7.2M
2024-07-29 13.44 13.48 13.30 13.35 4.0M
2024-07-26 13.54 13.54 13.40 13.44 8.3M
2024-07-25 13.47 13.59 13.41 13.56 2.1M
2024-07-24 13.56 13.65 13.53 13.53 2.5M
2024-07-23 13.59 13.61 13.51 13.56 5.6M
2024-07-22 13.56 13.67 13.54 13.66 4.5M
2024-07-19 13.78 13.85 13.63 13.66 3.4M
2024-07-18 13.90 13.92 13.83 13.85 1.7M
2024-07-17 13.94 13.98 13.90 13.93 1.7M
2024-07-16 13.85 13.94 13.84 13.90 2.6M
2024-07-15 14.02 14.04 13.96 13.97 1.4M
2024-07-12 14.08 14.10 14.05 14.05 1.6M
2024-07-11 14.06 14.15 14.04 14.10 2.5M
2024-07-10 14.05 14.12 14.00 14.06 1.8M
2024-07-09 14.15 14.18 14.06 14.06 1.7M
2024-07-08 14.24 14.26 14.16 14.18 1.7M
2024-07-05 14.37 14.44 14.33 14.36 2.1M
2024-07-03 14.27 14.33 14.24 14.30 1.4M
2024-07-02 14.25 14.30 14.20 14.22 2.3M
2024-07-01 14.11 14.23 14.07 14.23 5.8M
2024-06-28 14.15 14.16 14.02 14.05 2.9M
2024-06-27 14.12 14.14 14.05 14.08 2.9M
2024-06-26 14.03 14.09 13.98 14.02 1.2M
2024-06-25 14.08 14.09 13.99 14.01 1.6M
2024-06-24 14.02 14.12 14.02 14.10 1.8M
2024-06-21 14.12 14.13 14.00 14.04 1.5M
2024-06-20 14.15 14.20 14.11 14.12 1.9M
2024-06-18 13.97 14.09 13.97 14.08 3.2M
2024-06-17 13.91 13.99 13.89 13.97 1.6M
2024-06-14 14.03 14.06 13.93 13.94 3.1M
2024-06-13 14.05 14.07 13.96 13.98 2.2M
2024-06-12 14.09 14.10 13.95 13.97 2.5M
2024-06-11 13.92 13.97 13.88 13.92 1.9M
2024-06-10 13.83 13.95 13.81 13.95 1.7M
2024-06-07 13.84 13.85 13.74 13.75 3.0M
2024-06-06 13.82 13.95 13.82 13.94 1.6M
2024-06-05 13.73 13.76 13.66 13.75 2.1M
2024-06-04 13.73 13.76 13.66 13.70 3.9M
2024-06-03 14.04 14.05 13.83 13.84 7.0M
2024-05-31 14.19 14.22 14.02 14.05 2.7M
2024-05-30 14.21 14.27 14.11 14.13 1.6M
2024-05-29 14.42 14.42 14.31 14.32 1.4M
2024-05-28 14.40 14.48 14.37 14.47 1.7M
2024-05-24 14.18 14.23 14.16 14.21 1.3M
2024-05-23 14.32 14.35 14.10 14.14 2.4M
2024-05-22 14.34 14.34 14.21 14.23 2.8M
2024-05-21 14.43 14.50 14.36 14.42 2.2M
2024-05-20 14.37 14.48 14.35 14.46 2.3M
2024-05-17 14.26 14.33 14.24 14.32 2.5M
2024-05-16 14.18 14.21 14.13 14.19 3.1M
2024-05-15 14.09 14.15 14.01 14.14 2.3M
2024-05-14 14.08 14.14 14.03 14.09 1.7M
2024-05-13 14.09 14.18 14.09 14.17 1.6M
2024-05-10 14.12 14.14 14.04 14.06 2.1M
2024-05-09 14.01 14.11 14.01 14.10 3.1M
2024-05-08 13.97 14.05 13.94 14.04 3.2M
2024-05-07 14.04 14.13 14.04 14.09 1.9M
2024-05-06 14.01 14.14 14.01 14.09 6.1M
2024-05-03 13.97 13.99 13.92 13.95 2.7M
2024-05-02 13.90 13.97 13.83 13.91 13.7M
2024-05-01 14.01 14.09 13.85 13.89 8.7M
2024-04-30 14.20 14.20 14.03 14.10 5.4M
2024-04-29 14.33 14.36 14.27 14.29 6.5M
2024-04-26 14.35 14.37 14.25 14.29 1.8M
2024-04-25 14.18 14.29 14.14 14.29 1.9M
2024-04-24 14.18 14.25 14.17 14.21 3.2M
2024-04-23 14.02 14.23 14.02 14.22 7.5M
2024-04-22 14.04 14.16 14.01 14.16 2.9M
2024-04-19 14.11 14.22 14.09 14.15 1.6M
2024-04-18 14.12 14.15 14.05 14.08 2.2M
2024-04-17 14.26 14.31 14.06 14.11 3.0M
2024-04-16 14.26 14.34 14.20 14.33 2.9M
2024-04-15 14.29 14.34 14.17 14.33 3.5M
2024-04-12 14.49 14.55 14.30 14.33 2.9M
2024-04-11 14.32 14.32 14.21 14.29 1.8M
2024-04-10 14.31 14.37 14.21 14.35 2.6M
2024-04-09 14.38 14.40 14.25 14.30 2.6M
2024-04-08 14.38 14.42 14.27 14.37 6.9M
2024-04-05 14.38 14.45 14.33 14.37 3.8M
2024-04-04 14.22 14.37 14.20 14.32 3.5M
2024-04-03 14.20 14.27 14.20 14.27 6.8M
2024-04-02 14.05 14.11 14.02 14.11 2.9M
2024-04-01 13.93 13.99 13.88 13.97 6.5M
2024-03-28 13.79 13.91 13.76 13.87 5.7M
2024-03-27 13.69 13.75 13.66 13.74 4.8M
2024-03-26 13.84 13.84 13.71 13.73 4.0M
2024-03-25 13.78 13.89 13.78 13.84 3.0M
2024-03-22 13.78 13.80 13.71 13.72 3.0M
2024-03-21 13.82 13.84 13.72 13.81 2.4M
2024-03-20 13.78 13.84 13.72 13.83 2.2M
2024-03-19 13.84 13.90 13.84 13.89 1.8M
2024-03-18 13.85 13.90 13.80 13.88 2.0M
2024-03-15 13.69 13.78 13.67 13.76 3.9M
2024-03-14 13.64 13.70 13.62 13.69 4.2M
2024-03-13 13.56 13.66 13.55 13.63 5.6M
2024-03-12 13.45 13.52 13.42 13.46 3.4M
2024-03-11 13.39 13.52 13.33 13.50 3.8M
2024-03-08 13.40 13.40 13.31 13.39 3.0M
2024-03-07 13.40 13.49 13.37 13.43 3.1M
2024-03-06 13.40 13.47 13.37 13.39 2.5M
2024-03-05 13.33 13.37 13.28 13.29 2.9M
2024-03-04 13.42 13.44 13.33 13.38 3.2M
2024-03-01 13.33 13.40 13.29 13.34 2.1M
2024-02-29 13.25 13.35 13.23 13.26 3.8M
2024-02-28 13.34 13.37 13.26 13.29 2.0M
2024-02-27 13.31 13.37 13.31 13.34 2.4M
2024-02-26 13.16 13.29 13.16 13.25 1.6M
2024-02-23 13.19 13.20 13.11 13.13 2.3M
2024-02-22 13.21 13.33 13.21 13.33 1.6M
2024-02-21 13.28 13.31 13.24 13.31 2.5M
2024-02-20 13.28 13.29 13.18 13.24 2.5M
2024-02-16 13.25 13.33 13.24 13.31 1.8M
2024-02-15 13.24 13.33 13.24 13.27 2.8M
2024-02-14 13.39 13.43 13.22 13.22 1.9M
2024-02-13 13.41 13.43 13.35 13.39 2.2M
2024-02-12 13.40 13.47 13.40 13.45 2.2M
2024-02-09 13.43 13.49 13.39 13.44 2.2M
2024-02-08 13.35 13.43 13.34 13.41 2.3M
2024-02-07 13.28 13.34 13.26 13.31 1.6M
2024-02-06 13.27 13.31 13.22 13.27 1.6M
2024-02-05 13.17 13.24 13.10 13.23 4.2M
2024-02-02 13.20 13.23 13.15 13.18 3.7M
2024-02-01 13.48 13.53 13.30 13.32 4.1M
2024-01-31 13.60 13.63 13.47 13.52 3.7M
2024-01-30 13.52 13.65 13.50 13.63 2.9M
2024-01-29 13.57 13.58 13.48 13.54 3.1M
2024-01-26 13.54 13.66 13.45 13.65 4.8M
2024-01-25 13.58 13.62 13.52 13.58 16.0M
2024-01-24 13.46 13.52 13.40 13.49 2.5M
2024-01-23 13.31 13.41 13.31 13.38 2.8M
2024-01-22 13.21 13.36 13.21 13.32 4.0M
2024-01-19 13.32 13.34 13.22 13.25 3.0M
2024-01-18 13.20 13.31 13.15 13.28 3.2M
2024-01-17 13.11 13.20 13.10 13.18 1.9M
2024-01-16 13.35 13.35 13.21 13.22 5.4M
2024-01-12 13.47 13.50 13.26 13.32 4.6M
2024-01-11 13.34 13.38 13.24 13.27 7.0M
2024-01-10 13.33 13.34 13.16 13.19 4.7M
2024-01-09 13.25 13.33 13.19 13.28 4.0M
2024-01-08 13.10 13.18 13.05 13.16 5.8M
2024-01-05 13.35 13.43 13.32 13.38 3.3M
2024-01-04 13.34 13.36 13.20 13.31 3.1M
2024-01-03 13.29 13.39 13.26 13.37 5.1M
2024-01-02 13.38 13.39 13.17 13.19 10.2M