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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201916.6316.6516.4616.4916.49400,272
May 21, 201916.7216.7616.6716.7016.70316,400
May 20, 201916.7416.8116.6716.7116.71399,200
May 17, 201916.7816.7816.6416.6516.65303,200
May 16, 201916.8116.8716.7816.8116.81498,800
May 15, 201916.5916.7416.5916.6816.68799,900
May 14, 201916.4816.6116.4816.5616.56403,600
May 13, 201916.5416.5916.3116.3216.32347,400
May 10, 201916.3816.4616.3816.4116.41395,900
May 09, 201916.4216.4216.3116.3716.37450,500
May 08, 201916.4216.5116.3816.4716.47525,700
May 07, 201916.4716.5116.3616.4016.401,561,300
May 06, 201916.4916.6616.4916.6316.63412,000
May 03, 201916.6116.6916.5816.5816.58548,500
May 02, 201916.6416.6616.5016.5716.57696,000
May 01, 201916.8216.8416.6816.7916.79657,600
Apr 30, 201916.8716.8716.7416.8116.81444,400
Apr 29, 201916.8016.8316.7416.7616.76875,300
Apr 26, 201916.9116.9116.6916.7716.77459,500
Apr 25, 201917.0117.0616.9416.9716.97510,800
Apr 24, 201917.0517.0517.0017.0117.01463,000
Apr 23, 201917.0817.0816.9917.0417.04467,900
Apr 22, 201917.0517.1117.0217.0517.05526,800
Apr 18, 201916.9016.9316.8616.9316.93372,000
Apr 17, 201916.9516.9716.8716.9216.92491,800
Apr 16, 201916.8916.9616.8616.9416.94378,000
Apr 15, 201916.9717.0116.9516.9916.99281,900
Apr 12, 201917.0417.0817.0217.0317.03331,300
Apr 11, 201917.0517.0516.9116.9916.991,081,100
Apr 10, 201916.9817.1116.9817.0917.091,726,700
Apr 09, 201916.9616.9716.9016.9416.946,132,500
Apr 08, 201916.9417.0016.9416.9716.97685,600
Apr 05, 201916.8416.9316.8116.9116.91922,100
Apr 04, 201916.8316.9016.7816.8316.83487,500
Apr 03, 201916.8216.8416.7516.8116.811,516,000
Apr 02, 201916.7416.8216.7216.8016.80396,400
Apr 01, 201916.7016.7816.7016.7616.76797,600
Mar 29, 201916.7116.7116.5916.6116.613,118,400
Mar 28, 201916.4916.6016.4716.5916.59514,300
Mar 27, 201916.7016.7216.5716.6516.65577,500
Mar 26, 201916.7416.7916.7016.7416.74421,100
Mar 25, 201916.6016.7416.5716.6816.68468,800
Mar 22, 201916.6716.6716.5416.6416.641,262,900
Mar 21, 201916.8116.8316.7316.7716.77444,700
Mar 20, 201916.7416.8816.7216.8716.87503,600
Mar 19, 201916.7416.7916.6816.7116.71469,200
Mar 18, 201916.6716.7216.6516.6716.67431,500
Mar 15, 201916.5516.6616.5116.6016.60453,800
Mar 14, 201916.6616.7216.6016.6016.60473,100
Mar 13, 201916.6216.7016.6016.7016.70464,700
Mar 12, 201916.5416.5816.4916.5716.57869,900
Mar 11, 201916.4816.4916.3916.4516.45485,000
Mar 08, 201916.2916.4316.2216.4116.41618,800
Mar 07, 201916.5116.5316.4316.4516.45734,000
Mar 06, 201916.5316.5416.4316.4916.49698,000
Mar 05, 201916.5516.5816.4816.5716.57631,400
Mar 04, 201916.5716.6316.4316.5016.50577,000
Mar 01, 201916.6416.6716.4016.4616.46986,400
Feb 28, 201916.7116.7516.5916.6416.642,908,800
Feb 27, 201916.6416.7416.6016.6716.671,458,700
Feb 26, 201916.5616.6116.5316.5916.592,789,800
Feb 25, 201916.7016.7016.4916.5116.511,293,700
Feb 22, 201916.8216.8516.7716.7816.78768,200
Feb 21, 201916.7216.7616.7116.7316.73699,200
Feb 20, 201916.6116.7716.5816.6916.692,081,200
Feb 19, 201916.5416.6416.5416.6316.63495,300
Feb 15, 201916.4616.6016.4116.5816.58433,700
Feb 14, 201916.2416.3016.1716.2816.28569,800
Feb 13, 201916.2116.2716.2016.2316.23733,100
Feb 12, 201916.2116.2116.1116.1216.12579,700
Feb 11, 201915.9816.0715.9416.0316.03856,500
Feb 08, 201916.1616.1616.0316.1216.12571,000
Feb 07, 201916.2116.2315.9816.1116.11505,900
Feb 06, 201916.1916.3016.1616.2616.26718,600
Feb 05, 201916.2216.3216.2016.2316.231,033,600
Feb 04, 201916.2016.3216.0916.3216.32648,400
Feb 01, 201916.2016.3416.1816.3216.32767,100
Jan 31, 201916.3116.3616.1116.1716.17996,200
Jan 30, 201916.1616.3016.1616.2216.221,138,600
Jan 29, 201916.0516.1616.0516.0916.091,021,800
Jan 28, 201915.9815.9815.9015.9615.96978,800
Jan 25, 201916.0816.1916.0516.1616.16619,200
Jan 24, 201916.0616.1116.0216.0816.08792,100
Jan 23, 201916.1216.1415.9616.0516.051,057,500
Jan 22, 201916.0416.1015.9616.0716.07982,200
Jan 18, 201916.0516.2216.0116.1716.171,082,000
Jan 17, 201915.9716.0715.8516.0216.02586,200
Jan 16, 201915.9616.0215.8816.0216.021,049,800
Jan 15, 201915.8915.9615.8415.9215.92527,600
Jan 14, 201915.9115.9615.7615.7815.78758,700
Jan 11, 201915.9916.0415.8915.9515.951,581,700
Jan 10, 201915.9716.0415.9216.0116.01784,700
Jan 09, 201915.8416.0715.8316.0316.031,071,600
Jan 08, 201915.6515.7415.6215.7015.708,182,200
Jan 07, 201915.5815.7115.5415.5715.572,453,800
Jan 04, 201915.3915.5615.3715.4515.45996,200
Jan 03, 201915.2215.2715.0415.2315.231,884,900
Jan 02, 201914.9215.3314.8915.1215.121,382,500
Dec 31, 201815.0415.0914.9115.0715.072,811,700
Dec 28, 201815.0515.0714.9214.9814.981,721,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...