Invesco Agriculture Commodity Strategy Number K 1 ETF (PDBA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.256629597947 | 35.07 | 35.474 | 34.9495 | 15319 | 35.27831168 | SP |
| 4 | -4.52 | -11.3911290323 | 39.68 | 40.42 | 34.4 | 42991 | 37.45189846 | SP |
| 12 | -2.24 | -5.98930481283 | 37.4 | 40.42 | 34.4 | 20972 | 37.4960918 | SP |
| 26 | 0.2 | 0.572082379863 | 34.96 | 40.42 | 33.07 | 15425 | 36.82533476 | SP |
| 52 | 5.67 | 19.2268565615 | 29.49 | 40.42 | 29.41 | 14429 | 35.75025606 | SP |
| 156 | 4.36 | 14.1558441558 | 30.8 | 40.42 | 28.29 | 10743 | 33.64134061 | SP |
| 260 | 4.36 | 14.1558441558 | 30.8 | 40.42 | 28.29 | 10743 | 33.64134061 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 35.16 | -0.05 | -0.14 | 35.43 | 35.67 | 35.15 | 4475 |
| 1735947300 | 35.21 | -0.19 | -0.54 | 35.17 | 35.27 | 35.05 | 8991 |
| 1735860900 | 35.4 | -0.01 | -0.03 | 35.38 | 35.474 | 35.16 | 20323 |
| 1735688100 | 35.41 | 0.34 | 0.97 | 35.15 | 35.41 | 35.05 | 14114 |
| 1735601700 | 35.07 | 0.62 | 1.80 | 35.07 | 35.13 | 34.9495 | 17846 |
| 1735342500 | 34.45 | -0.45 | -1.29 | 34.9 | 34.92 | 34.4 | 27114 |
| 1735256100 | 34.9 | -0.35 | -0.99 | 34.84 | 35.11 | 34.83 | 19758 |
| 1735077840 | 35.25 | 0.08 | 0.23 | 35.17 | 35.3816 | 35.1308 | 6231 |
| 1734996900 | 35.17 | -4.63 | -11.63 | 35.4 | 35.4 | 35.03 | 273110 |
| 1734737700 | 39.8 | 0.25 | 0.63 | 39.9 | 40.03 | 39.71 | 54952 |
| 1734651300 | 39.55 | -0.61 | -1.52 | 40.32 | 40.32 | 39.45 | 70961 |
| 1734564900 | 40.16 | 0.16 | 0.40 | 40.07 | 40.35 | 40.03 | 48294 |
| 1734478500 | 40 | -0.1 | -0.25 | 39.99 | 40.05 | 39.82 | 19162 |
| 1734392100 | 40.1 | 0.2 | 0.49 | 40.42 | 40.42 | 40.03 | 34850 |
| 1734132900 | 39.905 | 0.27 | 0.67 | 39.84 | 39.96 | 39.72 | 12620 |
| 1734046500 | 39.64 | 0 | 0.00 | 39.89 | 39.9 | 39.5809 | 89136 |
| 1733960100 | 39.64 | -0.19 | -0.48 | 39.63 | 39.78 | 39.57 | 17791 |
| 1733873700 | 39.83 | 0.26 | 0.66 | 39.92 | 39.989 | 39.77 | 21020 |
| 1733787300 | 39.57 | 0.21 | 0.53 | 39.68 | 39.68 | 39.22 | 17563 |
| 1733528100 | 39.36 | 0.36 | 0.92 | 39.23 | 39.36 | 39.0772 | 10897 |
| 1733441700 | 39 | 0.62 | 1.62 | 38.77 | 39 | 38.77 | 10841 |
| 1733355300 | 38.38 | 0.2 | 0.51 | 38.31 | 38.42 | 38.28 | 5145 |
| 1733268900 | 38.185 | -0.1 | -0.25 | 38.39 | 38.39 | 38.18 | 68485 |
| 1733182500 | 38.28 | -0.35 | -0.91 | 38.3 | 38.4 | 38.24 | 23073 |
| 1732917840 | 38.63 | -0.21 | -0.54 | 38.85 | 38.85 | 38.6077 | 3187 |
| 1732750500 | 38.8411 | 0.2 | 0.52 | 38.82 | 38.92 | 38.77 | 5196 |
| 1732664100 | 38.64 | 0.31 | 0.82 | 38.35 | 38.7 | 38.35 | 4701 |
| 1732577700 | 38.325 | -0.05 | -0.12 | 38.54 | 38.54 | 38.27 | 5561 |
| 1732318500 | 38.37 | 0.31 | 0.81 | 38.23 | 38.44 | 38.21 | 30590 |
| 1732232100 | 38.06 | 0.04 | 0.11 | 38.11 | 38.11 | 37.92 | 10479 |
| 1732145700 | 38.02 | 0.19 | 0.49 | 37.85 | 38.12 | 37.775 | 4667 |
| 1732059300 | 37.835 | 0.19 | 0.50 | 37.53 | 37.91 | 37.53 | 14955 |
| 1731972900 | 37.645 | 0.1 | 0.25 | 37.44 | 37.645 | 37.44 | 4451 |
| 1731713700 | 37.55 | 0.19 | 0.51 | 37.49 | 37.5819 | 37.445 | 2884 |
| 1731627300 | 37.36 | 0.27 | 0.73 | 37.43 | 37.54 | 37.36 | 11615 |
| 1731540900 | 37.09 | 0.1 | 0.27 | 37.12 | 37.12 | 37.03 | 19049 |
| 1731454500 | 36.99 | 0.24 | 0.65 | 36.89 | 36.995 | 36.8521 | 7859 |
| 1731368100 | 36.75 | 0.06 | 0.16 | 36.5 | 36.75 | 36.43 | 4122 |
| 1731108900 | 36.69 | -0.43 | -1.16 | 36.92 | 36.99 | 36.69 | 11214 |
| 1731022500 | 37.12 | 0.87 | 2.40 | 36.7 | 37.16 | 36.7 | 7919 |
| 1730936100 | 36.25 | -0.33 | -0.90 | 35.99 | 36.38 | 35.99 | 4605 |
| 1730849700 | 36.58 | 0.01 | 0.03 | 36.69 | 36.69 | 36.51 | 4104 |
| 1730763300 | 36.57 | -0.02 | -0.05 | 36.58 | 36.75 | 36.55 | 10096 |
| 1730500500 | 36.59 | -0.21 | -0.57 | 36.92 | 36.92 | 36.5 | 27690 |
| 1730414100 | 36.8 | 0.05 | 0.14 | 36.81 | 36.81 | 36.65 | 1672 |
| 1730327700 | 36.75 | 0.18 | 0.49 | 36.41 | 36.75 | 36.41 | 3112 |
| 1730241300 | 36.57 | 0.42 | 1.16 | 36.41 | 36.59 | 36.41 | 3327 |
| 1730154900 | 36.15 | 0.2 | 0.56 | 36.08 | 36.15 | 35.9573 | 3261 |
| 1729895700 | 35.95 | 0.13 | 0.36 | 35.88 | 36.015 | 35.88 | 5648 |
| 1729809300 | 35.82 | -0.49 | -1.35 | 36.25 | 36.25 | 35.81 | 18434 |
| 1729722900 | 36.31 | -0.05 | -0.14 | 36.28 | 36.39 | 36.2 | 3894 |
| 1729636500 | 36.36 | -0.19 | -0.52 | 36.36 | 36.44 | 36.18 | 7205 |
| 1729550100 | 36.55 | -0.07 | -0.19 | 36.52 | 36.77 | 36.52 | 3219 |
| 1729290900 | 36.62 | -0.39 | -1.05 | 36.99 | 36.99 | 36.62 | 5130 |
| 1729204500 | 37.01 | -0.06 | -0.16 | 36.95 | 37.17 | 36.8417 | 24640 |
| 1729118100 | 37.07 | -0.4 | -1.07 | 37.45 | 37.47 | 37.07 | 9109 |
| 1729031700 | 37.47 | 0.19 | 0.50 | 37.14 | 37.54 | 37.06 | 3676 |
| 1728945300 | 37.285 | -0.23 | -0.60 | 37.4 | 37.52 | 37.24 | 6247 |
| 1728686100 | 37.51 | 0.23 | 0.62 | 37.5 | 37.63 | 37.445 | 4476 |
| 1728599700 | 37.28 | 0.43 | 1.17 | 37.02 | 37.28 | 36.86 | 7234 |
| 1728513300 | 36.85 | 0.22 | 0.60 | 36.69 | 36.94 | 36.69 | 52563 |
| 1728426900 | 36.63 | 0.24 | 0.66 | 36.59 | 36.63 | 36.36 | 16155 |
| 1728340500 | 36.39 | -0.25 | -0.68 | 36.28 | 36.39 | 36.2701 | 1980 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
