MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PDBA — Invesco Agriculture Commodity Strategy No K-1 ETF
NasdaqInvesco Agriculture Commodity Strategy No K-1 ETF
$38.51
+0.50(+1.32%)
- O
- 38.17
- H
- 38.53
- L
- 38.13
- V
- 115.61K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$38.51
Period Return+5.85%
Period High$39.41
Period Low$33.69
Avg Daily Volume138.3K
Total Trading Days365
PDBA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $38.17 | $38.53 | $38.13 | $38.51 | +$0.50 | +1.32% | 115,608 | $38.38 | $38.13 $38.53 |
| Oct 5, 2026 | $38.08 | $38.08 | $37.94 | $38.01 | +$0.34 | +0.90% | 48,985 | $38.00 | $37.94 $38.08 |
| Oct 2, 2026 | $37.59 | $37.80 | $37.58 | $37.67 | +$0.14 | +0.37% | 121,911 | $37.67 | $37.58 $37.80 |
| Oct 1, 2026 | $37.50 | $37.56 | $37.18 | $37.53 | $-0.03 | -0.08% | 232,924 | $37.48 | $37.18 $37.56 |
| Sep 30, 2026 | $37.77 | $37.90 | $37.54 | $37.56 | $-0.17 | -0.45% | 67,742 | $37.69 | $37.54 $37.90 |
| Sep 29, 2026 | $37.74 | $37.84 | $37.59 | $37.73 | $-0.02 | -0.05% | 150,170 | $37.74 | $37.59 $37.84 |
| Sep 28, 2026 | $37.89 | $37.95 | $37.67 | $37.75 | $-0.33 | -0.87% | 142,089 | $37.78 | $37.67 $37.95 |
| Sep 25, 2026 | $37.77 | $38.11 | $37.68 | $38.08 | +$0.02 | +0.06% | 149,935 | $37.83 | $37.68 $38.11 |
| Sep 24, 2026 | $38.20 | $38.20 | $38.01 | $38.06 | $-0.09 | -0.24% | 95,212 | $38.09 | $38.01 $38.20 |
| Sep 23, 2026 | $38.13 | $38.18 | $38.00 | $38.15 | +$0.05 | +0.12% | 27,968 | $38.08 | $38.00 $38.18 |
| Sep 22, 2026 | $38.25 | $38.32 | $38.09 | $38.11 | $-0.13 | -0.33% | 107,000 | $38.19 | $38.09 $38.32 |
| Sep 21, 2026 | $37.96 | $38.26 | $37.90 | $38.23 | +$0.68 | +1.81% | 292,985 | $38.16 | $37.90 $38.26 |
| Sep 18, 2026 | $37.86 | $37.86 | $37.54 | $37.55 | $-0.45 | -1.18% | 566,814 | $37.60 | $37.54 $37.86 |
| Sep 17, 2026 | $38.30 | $38.33 | $38.00 | $38.00 | $-0.45 | -1.17% | 202,036 | $38.09 | $38.00 $38.33 |
| Sep 16, 2026 | $38.58 | $38.72 | $38.35 | $38.45 | $-0.16 | -0.41% | 308,356 | $38.46 | $38.35 $38.72 |
| Sep 15, 2026 | $38.57 | $38.67 | $38.50 | $38.61 | $-0.08 | -0.21% | 201,237 | $38.60 | $38.50 $38.67 |
| Sep 14, 2026 | $38.74 | $38.80 | $38.55 | $38.69 | +$0.00 | +0.00% | 160,634 | $38.71 | $38.55 $38.80 |
| Sep 11, 2026 | $39.04 | $39.04 | $38.51 | $38.69 | $-0.41 | -1.05% | 3,896,967 | $38.69 | $38.51 $39.04 |
| Sep 10, 2026 | $38.98 | $39.17 | $38.75 | $39.10 | +$0.33 | +0.85% | 111,277 | $39.03 | $38.75 $39.17 |
| Sep 9, 2026 | $38.93 | $38.93 | $38.70 | $38.77 | $-0.10 | -0.26% | 132,022 | $38.78 | $38.70 $38.93 |
| Sep 8, 2026 | $38.57 | $38.90 | $38.57 | $38.87 | +$0.22 | +0.57% | 362,979 | $38.74 | $38.57 $38.90 |
| Sep 4, 2026 | $38.84 | $38.84 | $38.56 | $38.65 | $-0.16 | -0.41% | 135,438 | $38.68 | $38.56 $38.84 |
| Sep 3, 2026 | $38.44 | $38.91 | $38.42 | $38.81 | $-0.27 | -0.69% | 91,192 | $38.75 | $38.42 $38.91 |
| Sep 2, 2026 | $39.03 | $39.29 | $38.96 | $39.08 | $-0.30 | -0.75% | 494,188 | $39.08 | $38.96 $39.29 |
| Sep 1, 2026 | $39.12 | $39.41 | $39.07 | $39.38 | +$0.19 | +0.48% | 205,533 | $39.31 | $39.07 $39.41 |
| Aug 31, 2026 | $38.95 | $39.26 | $38.85 | $39.19 | +$0.25 | +0.64% | 394,079 | $39.11 | $38.85 $39.26 |
| Aug 28, 2026 | $38.70 | $38.99 | $38.68 | $38.94 | +$0.40 | +1.04% | 576,566 | $38.88 | $38.68 $38.99 |
| Aug 27, 2026 | $38.28 | $38.59 | $38.19 | $38.54 | +$0.36 | +0.94% | 265,222 | $38.45 | $38.19 $38.59 |
| Aug 26, 2026 | $37.75 | $38.23 | $37.75 | $38.18 | +$0.45 | +1.18% | 109,890 | $38.05 | $37.75 $38.23 |
| Aug 25, 2026 | $37.43 | $37.77 | $37.43 | $37.74 | $-0.04 | -0.09% | 71,894 | $37.62 | $37.43 $37.77 |