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%
PDBC — Invesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
NasdaqInvesco Actively Managed Exch-Traded Commodity Fd Tr Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
$19.46
+0.21(+1.09%)
- O
- 19.18
- H
- 19.48
- L
- 19.14
- V
- 3.8M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.46
Period Return+51.68%
Period High$20.16
Period Low$12.36
Avg Daily Volume6.49M
Total Trading Days365
PDBC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.18 | $19.48 | $19.14 | $19.46 | +$0.21 | +1.09% | 3,795,335 | $19.36 | $19.14 $19.48 |
| Oct 5, 2026 | $19.35 | $19.49 | $19.25 | $19.25 | $-0.19 | -0.98% | 6,778,816 | $19.32 | $19.25 $19.49 |
| Oct 2, 2026 | $19.20 | $19.44 | $19.07 | $19.44 | $-0.12 | -0.61% | 7,072,756 | $19.29 | $19.07 $19.44 |
| Oct 1, 2026 | $19.30 | $19.56 | $19.26 | $19.56 | +$0.26 | +1.35% | 8,592,584 | $19.44 | $19.26 $19.56 |
| Sep 30, 2026 | $19.44 | $19.45 | $19.26 | $19.30 | +$0.21 | +1.10% | 11,043,268 | $19.33 | $19.26 $19.45 |
| Sep 29, 2026 | $19.12 | $19.22 | $19.08 | $19.09 | $-0.28 | -1.45% | 5,384,581 | $19.16 | $19.08 $19.22 |
| Sep 28, 2026 | $19.50 | $19.56 | $19.20 | $19.37 | $-0.13 | -0.67% | 6,646,861 | $19.39 | $19.20 $19.56 |
| Sep 25, 2026 | $19.54 | $19.64 | $19.37 | $19.50 | $-0.30 | -1.52% | 7,717,485 | $19.49 | $19.37 $19.64 |
| Sep 24, 2026 | $19.64 | $19.95 | $19.61 | $19.80 | +$0.19 | +0.97% | 4,876,574 | $19.77 | $19.61 $19.95 |
| Sep 23, 2026 | $19.44 | $19.64 | $19.41 | $19.61 | +$0.25 | +1.29% | 4,992,581 | $19.54 | $19.41 $19.64 |
| Sep 22, 2026 | $19.32 | $19.50 | $19.29 | $19.36 | $-0.08 | -0.41% | 4,619,100 | $19.40 | $19.29 $19.50 |
| Sep 21, 2026 | $19.47 | $19.50 | $19.33 | $19.44 | $-0.22 | -1.12% | 5,697,535 | $19.41 | $19.33 $19.50 |
| Sep 18, 2026 | $19.77 | $19.81 | $19.62 | $19.66 | $-0.05 | -0.25% | 4,908,852 | $19.71 | $19.62 $19.81 |
| Sep 17, 2026 | $19.68 | $19.82 | $19.68 | $19.71 | $-0.09 | -0.45% | 3,794,863 | $19.73 | $19.68 $19.82 |
| Sep 16, 2026 | $20.06 | $20.06 | $19.74 | $19.80 | $-0.30 | -1.49% | 6,685,759 | $19.86 | $19.74 $20.06 |
| Sep 15, 2026 | $19.92 | $20.16 | $19.92 | $20.10 | +$0.32 | +1.62% | 7,626,679 | $20.09 | $19.92 $20.16 |
| Sep 14, 2026 | $19.96 | $20.04 | $19.69 | $19.78 | $-0.01 | -0.05% | 5,580,223 | $19.82 | $19.69 $20.04 |
| Sep 11, 2026 | $19.73 | $19.83 | $19.68 | $19.79 | $-0.26 | -1.30% | 4,246,122 | $19.76 | $19.68 $19.83 |
| Sep 10, 2026 | $19.82 | $20.06 | $19.72 | $20.05 | +$0.45 | +2.30% | 6,103,818 | $19.95 | $19.72 $20.06 |
| Sep 9, 2026 | $19.56 | $19.61 | $19.49 | $19.60 | +$0.30 | +1.55% | 4,225,062 | $19.55 | $19.49 $19.61 |
| Sep 8, 2026 | $19.26 | $19.33 | $19.16 | $19.30 | +$0.29 | +1.53% | 5,999,918 | $19.27 | $19.16 $19.33 |
| Sep 4, 2026 | $18.91 | $19.06 | $18.78 | $19.01 | $-0.08 | -0.42% | 3,656,837 | $18.97 | $18.78 $19.06 |
| Sep 3, 2026 | $19.02 | $19.17 | $19.02 | $19.09 | +$0.03 | +0.16% | 4,036,532 | $19.07 | $19.02 $19.17 |
| Sep 2, 2026 | $18.97 | $19.11 | $18.93 | $19.06 | +$0.01 | +0.05% | 6,405,387 | $19.06 | $18.93 $19.11 |
| Sep 1, 2026 | $18.77 | $19.08 | $18.76 | $19.05 | +$0.40 | +2.14% | 11,301,697 | $18.94 | $18.76 $19.08 |
| Aug 31, 2026 | $18.60 | $18.69 | $18.59 | $18.65 | +$0.26 | +1.41% | 8,265,684 | $18.64 | $18.59 $18.69 |
| Aug 28, 2026 | $18.39 | $18.47 | $18.33 | $18.39 | $-0.03 | -0.16% | 5,058,379 | $18.39 | $18.33 $18.47 |
| Aug 27, 2026 | $18.24 | $18.48 | $18.22 | $18.42 | +$0.24 | +1.32% | 3,135,824 | $18.34 | $18.22 $18.48 |
| Aug 26, 2026 | $18.10 | $18.33 | $18.07 | $18.18 | +$0.01 | +0.06% | 4,390,775 | $18.24 | $18.07 $18.33 |
| Aug 25, 2026 | $18.19 | $18.29 | $18.16 | $18.17 | $-0.30 | -1.62% | 3,694,153 | $18.23 | $18.16 $18.29 |