Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 37.82 | 38.00 | 37.63 | 37.68 | 37.68 | 14,544 |
| Apr 25, 2024 | 38.18 | 38.30 | 37.48 | 37.76 | 37.76 | 9,300 |
| Apr 24, 2024 | 37.66 | 38.41 | 37.60 | 38.35 | 38.35 | 7,400 |
| Apr 23, 2024 | 36.99 | 37.57 | 36.90 | 37.53 | 37.53 | 85,100 |
| Apr 22, 2024 | 37.85 | 38.26 | 37.78 | 37.81 | 37.81 | 18,100 |
| Apr 19, 2024 | 37.31 | 38.28 | 37.31 | 38.23 | 38.23 | 16,400 |
| Apr 18, 2024 | 37.25 | 37.43 | 37.05 | 37.37 | 37.37 | 10,500 |
| Apr 17, 2024 | 36.66 | 36.80 | 36.58 | 36.67 | 36.67 | 6,300 |
| Apr 16, 2024 | 36.79 | 36.79 | 36.08 | 36.08 | 36.08 | 13,300 |
| Apr 15, 2024 | 37.10 | 37.15 | 37.00 | 37.08 | 37.08 | 10,300 |
| Apr 12, 2024 | 36.90 | 37.02 | 36.56 | 36.72 | 36.72 | 9,200 |
| Apr 11, 2024 | 36.49 | 36.56 | 36.39 | 36.43 | 36.43 | 18,200 |
| Apr 10, 2024 | 36.22 | 36.57 | 36.22 | 36.46 | 36.46 | 22,300 |
| Apr 09, 2024 | 36.10 | 36.29 | 36.10 | 36.18 | 36.18 | 11,000 |
| Apr 08, 2024 | 36.48 | 36.48 | 35.86 | 35.97 | 35.97 | 14,900 |
| Apr 05, 2024 | 35.85 | 36.19 | 35.81 | 36.19 | 36.19 | 6,700 |
| Apr 04, 2024 | 35.47 | 35.81 | 35.47 | 35.76 | 35.76 | 5,700 |
| Apr 03, 2024 | 35.52 | 35.69 | 35.46 | 35.61 | 35.61 | 13,400 |
| Apr 02, 2024 | 35.88 | 35.88 | 35.65 | 35.67 | 35.67 | 36,800 |
| Apr 01, 2024 | 35.90 | 36.25 | 35.90 | 36.15 | 36.15 | 25,400 |
| Mar 28, 2024 | 35.47 | 35.75 | 35.41 | 35.74 | 35.74 | 3,900 |
| Mar 27, 2024 | 35.25 | 35.66 | 35.22 | 35.57 | 35.57 | 2,600 |
| Mar 26, 2024 | 35.71 | 35.74 | 35.37 | 35.40 | 35.40 | 7,200 |
| Mar 25, 2024 | 35.18 | 35.55 | 35.08 | 35.47 | 35.47 | 4,500 |
| Mar 22, 2024 | 34.60 | 34.81 | 34.56 | 34.77 | 34.77 | 2,400 |
| Mar 21, 2024 | 34.23 | 34.45 | 34.19 | 34.39 | 34.39 | 4,800 |
| Mar 20, 2024 | 33.79 | 34.30 | 33.79 | 34.28 | 34.28 | 3,300 |
| Mar 19, 2024 | 33.95 | 34.02 | 33.88 | 34.02 | 34.02 | 1,200 |
| Mar 18, 2024 | 33.93 | 34.23 | 33.72 | 34.13 | 34.13 | 20,800 |
| Mar 15, 2024 | 33.51 | 34.01 | 33.51 | 34.01 | 34.01 | 19,700 |
| Mar 14, 2024 | 33.36 | 33.51 | 33.23 | 33.33 | 33.33 | 11,500 |
| Mar 13, 2024 | 33.03 | 33.10 | 32.94 | 33.06 | 33.06 | 3,500 |
| Mar 12, 2024 | 32.85 | 33.13 | 32.83 | 33.13 | 33.13 | 1,400 |
| Mar 11, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 300 |
| Mar 08, 2024 | 32.08 | 32.35 | 32.08 | 32.27 | 32.27 | 2,200 |
| Mar 07, 2024 | 32.29 | 32.41 | 32.29 | 32.34 | 32.34 | 600 |
| Mar 06, 2024 | 32.14 | 32.24 | 32.14 | 32.24 | 32.24 | 3,300 |
| Mar 05, 2024 | 32.01 | 32.04 | 31.97 | 31.97 | 31.97 | 2,500 |
| Mar 04, 2024 | 32.31 | 32.44 | 32.30 | 32.38 | 32.38 | 4,000 |
| Mar 01, 2024 | 31.83 | 32.04 | 31.75 | 32.00 | 32.00 | 1,600 |
| Feb 29, 2024 | 31.81 | 32.00 | 31.75 | 31.97 | 31.97 | 2,700 |
| Feb 28, 2024 | 32.16 | 32.16 | 31.94 | 31.94 | 31.94 | 1,400 |
| Feb 27, 2024 | 32.31 | 32.45 | 32.31 | 32.33 | 32.33 | 2,000 |
| Feb 26, 2024 | 32.00 | 32.28 | 31.93 | 32.28 | 32.28 | 6,000 |
| Feb 23, 2024 | 31.82 | 32.00 | 31.76 | 31.90 | 31.90 | 1,900 |
| Feb 22, 2024 | 31.84 | 31.84 | 31.77 | 31.81 | 31.81 | 6,000 |
| Feb 21, 2024 | 31.87 | 31.91 | 31.82 | 31.91 | 31.91 | 2,500 |
| Feb 20, 2024 | 31.60 | 31.76 | 31.56 | 31.76 | 31.76 | 4,200 |
| Feb 16, 2024 | 31.39 | 31.43 | 31.25 | 31.33 | 31.33 | 2,500 |
| Feb 15, 2024 | 31.51 | 31.56 | 31.39 | 31.39 | 31.39 | 3,700 |
| Feb 14, 2024 | 31.54 | 31.61 | 31.53 | 31.53 | 31.53 | 3,800 |
| Feb 13, 2024 | 31.80 | 31.84 | 31.64 | 31.73 | 31.73 | 4,900 |
| Feb 12, 2024 | 31.94 | 31.94 | 31.79 | 31.88 | 31.88 | 2,400 |
| Feb 09, 2024 | 31.90 | 31.93 | 31.90 | 31.92 | 31.92 | 1,900 |
| Feb 08, 2024 | 31.83 | 31.85 | 31.69 | 31.80 | 31.80 | 4,100 |
| Feb 07, 2024 | 31.69 | 31.70 | 31.57 | 31.59 | 31.59 | 2,700 |
| Feb 06, 2024 | 31.28 | 31.38 | 31.21 | 31.35 | 31.35 | 2,600 |
| Feb 05, 2024 | 31.25 | 31.38 | 31.25 | 31.30 | 31.30 | 3,600 |
| Feb 02, 2024 | 31.35 | 31.35 | 31.32 | 31.32 | 31.32 | 8,000 |
| Feb 01, 2024 | 31.23 | 31.33 | 31.23 | 31.30 | 31.30 | 27,700 |
| Jan 31, 2024 | 31.18 | 31.21 | 31.15 | 31.19 | 31.19 | 9,300 |
| Jan 30, 2024 | 30.83 | 31.26 | 30.83 | 31.23 | 31.23 | 3,400 |
| Jan 29, 2024 | 30.74 | 30.81 | 30.74 | 30.79 | 30.79 | 2,200 |
| Jan 26, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 700 |
| Jan 25, 2024 | 30.89 | 30.92 | 30.86 | 30.89 | 30.89 | 3,300 |
| Jan 24, 2024 | 30.81 | 31.09 | 30.80 | 31.09 | 31.09 | 4,300 |
| Jan 23, 2024 | 30.72 | 30.82 | 30.64 | 30.82 | 30.82 | 9,200 |
| Jan 22, 2024 | 30.33 | 30.48 | 30.30 | 30.48 | 30.48 | 5,700 |
| Jan 19, 2024 | 30.33 | 30.42 | 30.26 | 30.31 | 30.31 | 4,100 |
| Jan 18, 2024 | 29.75 | 30.10 | 29.74 | 30.04 | 30.04 | 4,100 |
| Jan 17, 2024 | 29.84 | 29.85 | 29.72 | 29.72 | 29.72 | 3,000 |
| Jan 16, 2024 | 29.93 | 29.98 | 29.85 | 29.90 | 29.90 | 12,500 |
| Jan 12, 2024 | 29.95 | 29.95 | 29.72 | 29.73 | 29.73 | 6,500 |
| Jan 11, 2024 | 29.93 | 29.93 | 29.85 | 29.86 | 29.86 | 1,600 |
| Jan 10, 2024 | 29.71 | 29.75 | 29.69 | 29.73 | 29.73 | 184,100 |
| Jan 09, 2024 | 29.75 | 29.86 | 29.75 | 29.77 | 29.77 | 4,100 |
| Jan 08, 2024 | 29.41 | 29.61 | 29.41 | 29.59 | 29.59 | 21,000 |
| Jan 05, 2024 | 29.69 | 29.80 | 29.66 | 29.67 | 29.67 | 1,700 |
| Jan 04, 2024 | 29.60 | 29.83 | 29.60 | 29.83 | 29.83 | 4,400 |
| Jan 03, 2024 | 29.74 | 29.74 | 29.58 | 29.64 | 29.64 | 29,300 |
| Jan 02, 2024 | 30.01 | 30.04 | 29.78 | 29.86 | 29.86 | 16,300 |
| Dec 29, 2023 | 29.96 | 29.96 | 29.84 | 29.85 | 29.85 | 2,500 |
| Dec 28, 2023 | 30.30 | 30.41 | 30.29 | 30.33 | 30.33 | 12,000 |
| Dec 27, 2023 | 30.26 | 30.28 | 30.20 | 30.26 | 30.26 | 51,700 |
| Dec 26, 2023 | 30.08 | 30.28 | 30.08 | 30.24 | 30.24 | 12,800 |
| Dec 22, 2023 | 30.09 | 30.16 | 30.06 | 30.08 | 30.08 | 448,400 |
| Dec 21, 2023 | 30.04 | 30.05 | 29.91 | 29.98 | 29.98 | 27,700 |
| Dec 20, 2023 | 30.29 | 30.93 | 29.98 | 30.00 | 30.00 | 17,200 |
| Dec 19, 2023 | 30.23 | 30.43 | 30.23 | 30.40 | 30.40 | 11,700 |
| Dec 18, 2023 | 30.27 | 30.28 | 30.16 | 30.28 | 30.28 | 21,300 |
| Dec 18, 2023 | 2.036 Dividend | |||||
| Dec 15, 2023 | 32.10 | 32.37 | 32.10 | 32.28 | 30.24 | 1,600 |
| Dec 14, 2023 | 32.05 | 32.24 | 32.05 | 32.20 | 30.17 | 2,100 |
| Dec 13, 2023 | 31.99 | 31.99 | 31.89 | 31.89 | 29.88 | 400 |
| Dec 12, 2023 | 32.19 | 32.19 | 32.15 | 32.15 | 30.13 | 1,600 |
| Dec 11, 2023 | 32.00 | 32.00 | 31.82 | 31.98 | 29.96 | 2,000 |
| Dec 08, 2023 | 32.02 | 32.10 | 32.02 | 32.06 | 30.04 | 3,100 |
| Dec 07, 2023 | 31.94 | 31.95 | 31.91 | 31.91 | 29.89 | 12,300 |
| Dec 06, 2023 | 32.18 | 32.18 | 31.72 | 31.74 | 29.74 | 2,500 |
| Dec 05, 2023 | 32.23 | 32.37 | 32.23 | 32.35 | 30.31 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.