Invesco Optimum Yield Diversified Commodity Strategy K1 ETF Tr Historical Data - PDBC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.395	-2.8895391368	13.67	13.675	13.18	5454657	13.36570478	SP
4	0.005	0.0376789751319	13.27	14	13.18	5573384	13.55671411	SP
12	-0.115	-0.858849887976	13.39	14	12.65	5546422	13.38767707	SP
26	0.275	2.11538461538	13	14.25	12.595	4379655	13.42301846	SP
52	-0.145	-1.08047690015	13.42	14.55	12.595	3799195	13.59913961	SP
156	-4.855	-26.778819636	18.13	20.7599	12.595	4651023	15.38687665	SP
260	-1.305	-8.95061728395	14.58	22.725	11.08	4356638	15.77168988	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741044900	13.26	-0.1	-0.75	13.4	13.42	13.23	12044575
1740785700	13.36	-0.1	-0.74	13.38	13.38	13.31	5579603
1740699300	13.46	0	0.00	13.49	13.52	13.43	3460074
1740612900	13.46	-0.1	-0.74	13.48	13.5	13.41	2547651
1740526500	13.56	-0.17	-1.24	13.68	13.685	13.4901	3834248
1740440100	13.73	-0.04	-0.29	13.72	13.74	13.67	5540733
1740180900	13.77	-0.2	-1.43	13.92	13.92	13.76	2903793
1740094500	13.97	0.04	0.29	13.95	14	13.93	3507701
1740008100	13.93	0.12	0.87	13.93	13.9652	13.86	2476048
1739921700	13.81	0.18	1.32	13.71	13.84	13.69	3830747
1739576100	13.63	0.03	0.22	13.7	13.735	13.6201	2405375
1739489700	13.6	0.04	0.29	13.52	13.615	13.52	2185434
1739403300	13.56	-0.14	-1.02	13.62	13.66	13.56	3705347
1739316900	13.7	0.1	0.74	13.68	13.73	13.6701	3742602
1739230500	13.6	0.2	1.49	13.53	13.61	13.51	33951590
1738971300	13.4	0.01	0.07	13.45	13.47	13.39	2521302
1738884900	13.39	0.02	0.15	13.42	13.43	13.3299	3390537
1738798500	13.37	-0.11	-0.82	13.37	13.43	13.3401	3218530
1738712100	13.48	0.05	0.37	13.23	13.52	13.23	5762624
1738625700	13.43	0.12	0.90	13.385	13.46	13.33	9751681
1738366500	13.31	-0.03	-0.22	13.28	13.345	13.23	6705259
1738280100	13.34	0.01	0.08	13.35	13.42	13.32	3605366
1738193700	13.33	0.03	0.23	13.32	13.3899	13.29	3342150
1738107300	13.3	0.03	0.23	13.32	13.32	13.24	3298495
1738020900	13.27	-0.24	-1.74	13.4	13.405	13.205	9382638
1737761700	13.505	-0.04	-0.26	13.55	13.55	13.45	3104119
1737675300	13.54	0	0.00	13.54	13.54	13.54	0
1737588900	13.54	-0.03	-0.22	13.54	13.58	13.5219	3767670
1737502500	13.57	-0.03	-0.22	13.49	13.57	13.49	7016884
1737156900	13.6	-0.06	-0.44	13.58	13.6799	13.5526	3631987
1737070500	13.66	-0.04	-0.29	13.67	13.685	13.56	6010827
1736984100	13.7	0.17	1.26	13.59	13.73	13.58	5440089
1736897700	13.53	0.01	0.07	13.47	13.53	13.4501	4966331
1736811300	13.52	0.07	0.52	13.46	13.565	13.46	14411530
1736552100	13.45	0.33	2.52	13.51	13.53	13.3428	6368405
1736379300	13.12	-0.02	-0.15	13.14	13.175	13.07	4955236
1736292900	13.14	0.06	0.46	13.15	13.18	13.1332	3053225
1736206500	13.08	0.03	0.23	13.16	13.2	13.065	5882924
1735947300	13.05	-0.08	-0.61	13.1	13.1	13.04	2968997
1735860900	13.13	0.14	1.08	13.1	13.2	13.1	7044061
1735688100	12.99	0.06	0.46	12.94	13.01	12.9239	6414530
1735601700	12.93	0.12	0.94	12.99	13.03	12.91	6266796
1735342500	12.81	0.05	0.39	12.83	12.87	12.79	6428980
1735256100	12.76	-0.04	-0.31	12.84	12.84	12.75	4654431
1735077840	12.8	0.06	0.47	12.78	12.84	12.77	2251516
1734996900	12.74	-0.53	-3.99	12.7	12.74	12.65	6223501
1734737700	13.27	0.08	0.61	13.19	13.32	13.17	8590236
1734651300	13.19	-0.02	-0.15	13.29	13.31	13.18	6723658
1734564900	13.21	-0.13	-0.97	13.35	13.405	13.21	5527216
1734478500	13.34	-0.08	-0.60	13.34	13.35	13.245	4158328
1734392100	13.42	-0.1	-0.74	13.49	13.495	13.42	5666086
1734132900	13.52	0	0.00	13.5	13.5462	13.485	4551181
1734046500	13.52	-0.06	-0.44	13.49	13.5399	13.405	3495038
1733960100	13.58	0.18	1.34	13.49	13.59	13.4899	4327783
1733873700	13.4	0.03	0.22	13.38	13.45	13.3714	6062979
1733787300	13.37	0.11	0.83	13.4	13.4673	13.37	4512084
1733528100	13.26	-0.11	-0.82	13.27	13.3	13.21	2980598
1733441700	13.37	0.02	0.15	13.36	13.4001	13.3	10820246
1733355300	13.35	-0.08	-0.60	13.45	13.47	13.32	5503503

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Optimum Yield Diversified Commodity Strategy K1 ETF Tr (PDBC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Optimum Yield Diversified Commodity Strategy K1 ETF Tr (PDBC) Historical

Invesco Optimum Yield Diversified Commodity Strategy K1 ETF Tr (PDBC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free