Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)
NASDAQ: PDBA · Real-Time Price · USD
35.38
+0.18 (0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
PDBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.30 | 35.38 | 35.18 | 35.38 | 35.38 | 0.53% | 10,543 |
| Dec 4, 2025 | 35.12 | 35.23 | 35.10 | 35.20 | 35.20 | 0.41% | 18,292 |
| Dec 3, 2025 | 35.14 | 35.15 | 34.99 | 35.05 | 35.05 | -0.28% | 9,785 |
| Dec 2, 2025 | 34.99 | 35.25 | 34.99 | 35.15 | 35.15 | 0.37% | 9,635 |
| Dec 1, 2025 | 35.06 | 35.11 | 34.93 | 35.02 | 35.02 | -0.28% | 16,629 |
| Nov 28, 2025 | 34.88 | 35.15 | 34.88 | 35.12 | 35.12 | 1.04% | 2,304 |
| Nov 26, 2025 | 34.77 | 34.83 | 34.75 | 34.76 | 34.76 | 1.11% | 1,604 |
| Nov 25, 2025 | 34.22 | 34.49 | 34.22 | 34.38 | 34.38 | 0.64% | 7,082 |
| Nov 24, 2025 | 34.09 | 34.29 | 34.07 | 34.16 | 34.16 | -0.80% | 10,488 |
| Nov 21, 2025 | 34.19 | 34.48 | 34.14 | 34.44 | 34.44 | -0.22% | 23,862 |
| Nov 20, 2025 | 34.82 | 34.82 | 34.48 | 34.51 | 34.51 | -0.52% | 9,021 |
| Nov 19, 2025 | 35.01 | 35.01 | 34.66 | 34.69 | 34.69 | -1.22% | 4,435 |
| Nov 18, 2025 | 35.06 | 35.21 | 35.06 | 35.12 | 35.12 | -0.04% | 4,455 |
| Nov 17, 2025 | 34.87 | 35.14 | 34.87 | 35.14 | 35.14 | 1.31% | 8,199 |
| Nov 14, 2025 | 34.90 | 35.08 | 34.65 | 34.68 | 34.68 | -0.62% | 9,336 |
| Nov 13, 2025 | 35.09 | 35.11 | 34.84 | 34.90 | 34.90 | -0.67% | 6,325 |
| Nov 12, 2025 | 35.13 | 35.16 | 35.04 | 35.13 | 35.13 | -0.59% | 13,666 |
| Nov 11, 2025 | 35.37 | 35.45 | 35.31 | 35.34 | 35.34 | -0.41% | 8,888 |
| Nov 10, 2025 | 34.91 | 35.49 | 34.89 | 35.49 | 35.49 | 1.79% | 3,325 |
| Nov 7, 2025 | 34.83 | 34.88 | 34.71 | 34.86 | 34.86 | 0.41% | 10,088 |
| Nov 6, 2025 | 34.92 | 34.95 | 34.70 | 34.72 | 34.72 | -1.69% | 9,507 |
| Nov 5, 2025 | 35.63 | 35.63 | 35.32 | 35.32 | 35.32 | -0.38% | 17,687 |
| Nov 4, 2025 | 35.69 | 35.75 | 35.45 | 35.45 | 35.45 | -1.03% | 70,965 |
| Nov 3, 2025 | 35.41 | 35.85 | 35.32 | 35.82 | 35.82 | 2.15% | 2,723 |
| Oct 31, 2025 | 34.99 | 35.11 | 34.92 | 35.07 | 35.07 | 0.19% | 14,306 |
| Oct 30, 2025 | 34.79 | 35.01 | 34.78 | 35.00 | 35.00 | -0.11% | 3,041 |
| Oct 29, 2025 | 34.80 | 35.19 | 34.80 | 35.04 | 35.04 | 0.59% | 5,892 |
| Oct 28, 2025 | 34.86 | 35.05 | 34.77 | 34.84 | 34.84 | -0.33% | 9,324 |
| Oct 27, 2025 | 35.21 | 35.21 | 34.87 | 34.95 | 34.95 | -0.99% | 22,066 |
| Oct 24, 2025 | 35.71 | 35.71 | 35.30 | 35.30 | 35.30 | -1.39% | 23,021 |
| Oct 23, 2025 | 36.15 | 36.15 | 35.76 | 35.80 | 35.80 | -0.18% | 6,550 |
| Oct 22, 2025 | 35.93 | 36.01 | 35.81 | 35.87 | 35.87 | 0.45% | 8,075 |
| Oct 21, 2025 | 35.55 | 35.75 | 35.53 | 35.71 | 35.71 | 0.18% | 43,690 |
| Oct 20, 2025 | 35.70 | 35.70 | 35.41 | 35.64 | 35.64 | 0.88% | 6,222 |
| Oct 17, 2025 | 35.29 | 35.39 | 35.24 | 35.33 | 35.33 | -0.58% | 1,625 |
| Oct 16, 2025 | 35.53 | 35.58 | 35.50 | 35.54 | 35.54 | 0.51% | 4,859 |
| Oct 15, 2025 | 35.60 | 35.61 | 35.30 | 35.36 | 35.36 | -0.04% | 6,697 |
| Oct 14, 2025 | 35.38 | 35.59 | 35.33 | 35.37 | 35.37 | 0.57% | 562,198 |
| Oct 13, 2025 | 35.12 | 35.21 | 35.12 | 35.17 | 35.17 | 0.40% | 5,961 |
| Oct 10, 2025 | 35.13 | 35.13 | 34.85 | 35.03 | 35.03 | -0.60% | 3,433 |
| Oct 9, 2025 | 35.37 | 35.37 | 35.17 | 35.24 | 35.24 | -0.52% | 8,816 |
| Oct 8, 2025 | 35.37 | 35.46 | 35.37 | 35.43 | 35.43 | 0.04% | 1,821 |
| Oct 7, 2025 | 35.38 | 35.41 | 35.32 | 35.41 | 35.41 | -0.59% | 8,603 |
| Oct 6, 2025 | 35.59 | 35.64 | 35.46 | 35.62 | 35.62 | 0.20% | 12,517 |
| Oct 3, 2025 | 35.53 | 35.57 | 35.45 | 35.55 | 35.55 | 0.17% | 7,473 |
| Oct 2, 2025 | 35.54 | 35.61 | 35.38 | 35.49 | 35.49 | -0.59% | 133,878 |
| Oct 1, 2025 | 35.57 | 35.73 | 35.57 | 35.70 | 35.70 | 0.13% | 4,630 |
| Sep 30, 2025 | 35.73 | 35.77 | 35.59 | 35.66 | 35.66 | -0.39% | 4,799 |
| Sep 29, 2025 | 35.94 | 36.00 | 35.75 | 35.80 | 35.79 | -0.57% | 34,565 |
| Sep 26, 2025 | 35.83 | 36.04 | 35.82 | 36.00 | 36.00 | 0.66% | 178,972 |
| Sep 25, 2025 | 35.86 | 35.86 | 35.60 | 35.77 | 35.77 | -0.11% | 2,762 |
| Sep 24, 2025 | 35.86 | 35.96 | 35.78 | 35.81 | 35.81 | 0.31% | 19,698 |
| Sep 23, 2025 | 35.69 | 35.92 | 35.61 | 35.70 | 35.70 | -0.20% | 10,476 |
| Sep 22, 2025 | 35.64 | 35.81 | 35.59 | 35.77 | 35.77 | -0.10% | 8,615 |
| Sep 19, 2025 | 35.73 | 35.99 | 35.73 | 35.80 | 35.80 | -0.86% | 8,677 |
| Sep 18, 2025 | 36.00 | 36.14 | 35.96 | 36.11 | 36.11 | -0.36% | 14,087 |
| Sep 17, 2025 | 36.50 | 36.55 | 36.07 | 36.24 | 36.24 | -1.83% | 12,463 |
| Sep 16, 2025 | 37.14 | 37.19 | 36.92 | 36.92 | 36.92 | -0.63% | 14,205 |
| Sep 15, 2025 | 37.08 | 37.23 | 37.08 | 37.15 | 37.15 | 1.46% | 9,031 |
| Sep 12, 2025 | 36.52 | 36.63 | 36.44 | 36.62 | 36.62 | 0.47% | 4,495 |
| Sep 11, 2025 | 36.28 | 36.53 | 36.28 | 36.45 | 36.45 | 0.43% | 15,726 |
| Sep 10, 2025 | 36.28 | 36.38 | 36.21 | 36.29 | 36.29 | 0.57% | 494,176 |
| Sep 9, 2025 | 36.37 | 36.43 | 36.00 | 36.09 | 36.09 | -0.68% | 14,053 |
| Sep 8, 2025 | 36.19 | 36.36 | 36.03 | 36.33 | 36.33 | 0.41% | 16,421 |
| Sep 5, 2025 | 36.01 | 36.26 | 36.01 | 36.19 | 36.19 | -0.06% | 9,487 |
| Sep 4, 2025 | 36.35 | 36.35 | 36.14 | 36.21 | 36.21 | -0.97% | 63,750 |
| Sep 3, 2025 | 36.58 | 36.59 | 36.36 | 36.56 | 36.56 | -0.04% | 39,387 |
| Sep 2, 2025 | 36.59 | 36.62 | 36.54 | 36.58 | 36.58 | -1.14% | 7,618 |
| Aug 29, 2025 | 36.77 | 37.00 | 36.65 | 37.00 | 37.00 | 0.88% | 7,573 |
| Aug 28, 2025 | 36.73 | 36.79 | 36.56 | 36.67 | 36.67 | -0.43% | 4,638 |
| Aug 27, 2025 | 36.67 | 36.95 | 36.67 | 36.83 | 36.83 | 1.01% | 21,008 |
| Aug 26, 2025 | 36.55 | 36.55 | 36.40 | 36.47 | 36.47 | -0.75% | 34,597 |
| Aug 25, 2025 | 36.64 | 36.88 | 36.62 | 36.74 | 36.74 | 0.03% | 7,295 |
| Aug 22, 2025 | 36.31 | 36.85 | 36.31 | 36.73 | 36.73 | 1.11% | 8,154 |
| Aug 21, 2025 | 36.32 | 36.36 | 36.12 | 36.33 | 36.33 | 0.33% | 12,734 |
| Aug 20, 2025 | 36.22 | 36.28 | 36.06 | 36.21 | 36.21 | 0.25% | 11,996 |
| Aug 19, 2025 | 35.87 | 36.19 | 35.87 | 36.12 | 36.12 | 0.40% | 11,401 |
| Aug 18, 2025 | 35.95 | 36.02 | 35.82 | 35.97 | 35.97 | 0.07% | 26,138 |
| Aug 15, 2025 | 35.49 | 36.03 | 35.49 | 35.95 | 35.95 | 1.41% | 5,808 |
| Aug 14, 2025 | 35.53 | 35.53 | 35.38 | 35.45 | 35.45 | -0.98% | 5,477 |
| Aug 13, 2025 | 35.91 | 35.94 | 35.69 | 35.80 | 35.80 | 0.35% | 14,228 |
| Aug 12, 2025 | 35.56 | 35.75 | 35.53 | 35.67 | 35.67 | 0.39% | 7,045 |
| Aug 11, 2025 | 35.52 | 35.60 | 35.42 | 35.53 | 35.53 | 1.89% | 9,149 |
| Aug 8, 2025 | 35.09 | 35.19 | 34.87 | 34.87 | 34.87 | -0.20% | 14,604 |
| Aug 7, 2025 | 34.75 | 34.99 | 34.71 | 34.94 | 34.94 | 1.06% | 21,187 |
| Aug 6, 2025 | 34.45 | 34.61 | 34.40 | 34.58 | 34.58 | 0.06% | 4,908 |
| Aug 5, 2025 | 34.38 | 34.62 | 34.38 | 34.56 | 34.56 | 0.82% | 10,370 |
| Aug 4, 2025 | 34.35 | 34.35 | 34.21 | 34.28 | 34.28 | 0.22% | 3,098 |
| Aug 1, 2025 | 34.27 | 34.28 | 34.10 | 34.20 | 34.20 | -1.16% | 4,674 |
| Jul 31, 2025 | 34.70 | 34.79 | 34.49 | 34.60 | 34.60 | 0.03% | 5,530 |
| Jul 30, 2025 | 34.69 | 34.73 | 34.49 | 34.59 | 34.59 | -0.06% | 5,786 |
| Jul 29, 2025 | 34.66 | 34.70 | 34.46 | 34.61 | 34.61 | -0.87% | 7,986 |
| Jul 28, 2025 | 34.69 | 34.95 | 34.69 | 34.92 | 34.92 | 0.53% | 8,191 |
| Jul 25, 2025 | 34.69 | 34.73 | 34.63 | 34.73 | 34.73 | -0.36% | 2,778 |
| Jul 24, 2025 | 35.01 | 35.01 | 34.68 | 34.86 | 34.86 | -0.01% | 8,102 |
| Jul 23, 2025 | 34.69 | 34.88 | 34.61 | 34.86 | 34.86 | 0.87% | 11,709 |
| Jul 22, 2025 | 34.57 | 34.65 | 34.50 | 34.56 | 34.56 | 0.09% | 14,129 |
| Jul 21, 2025 | 34.60 | 34.60 | 34.31 | 34.53 | 34.53 | -0.22% | 11,671 |
| Jul 18, 2025 | 34.67 | 34.80 | 34.54 | 34.61 | 34.61 | 0.57% | 5,905 |
| Jul 17, 2025 | 34.35 | 34.42 | 34.15 | 34.41 | 34.41 | -0.13% | 12,132 |