Skip to main content

Invesco Agriculture Commodity Strategy No K-1 ETF (NQ: PDBA )

35.74 +0.17 (+0.48%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.47 35.75 35.41 35.74 3,862 +0.17(+0.48%)
Mar 27, 2024 35.25 35.66 35.22 35.57 2,600 +0.17(+0.48%)
Mar 26, 2024 35.71 35.74 35.37 35.40 7,188 -0.07(-0.20%)
Mar 25, 2024 35.18 35.55 35.08 35.47 4,487 +0.70(+2.01%)
Mar 22, 2024 34.60 34.81 34.56 34.77 2,396 +0.38(+1.10%)
Mar 21, 2024 34.23 34.45 34.19 34.39 4,834 +0.11(+0.32%)
Mar 20, 2024 33.79 34.30 33.79 34.28 3,324 +0.26(+0.76%)
Mar 19, 2024 33.95 34.02 33.88 34.02 1,202 -0.11(-0.32%)
Mar 18, 2024 33.93 34.23 33.72 34.13 20,837 +0.12(+0.35%)
Mar 15, 2024 33.51 34.01 33.51 34.01 19,730 +0.68(+2.04%)
Mar 14, 2024 33.36 33.51 33.23 33.33 11,519 +0.27(+0.82%)
Mar 13, 2024 33.03 33.10 32.95 33.06 3,531 -0.07(-0.23%)
Mar 12, 2024 32.85 33.13 32.83 33.13 1,419 +0.31(+0.96%)
Mar 11, 2024 32.82 32.82 32.82 32.82 323 +0.55(+1.70%)
Mar 08, 2024 32.08 32.35 32.08 32.27 2,201 -0.07(-0.22%)
Mar 07, 2024 32.29 32.41 32.29 32.34 620 +0.10(+0.31%)
Mar 06, 2024 32.14 32.24 32.14 32.24 3,275 +0.27(+0.84%)
Mar 05, 2024 32.01 32.04 31.97 31.97 2,513 -0.41(-1.27%)
Mar 04, 2024 32.31 32.44 32.30 32.38 3,986 +0.38(+1.19%)
Mar 01, 2024 31.83 32.04 31.75 32.00 1,553 +0.03(+0.08%)
Feb 29, 2024 31.81 32.00 31.75 31.97 2,669 +0.03(+0.10%)
Feb 28, 2024 32.16 32.16 31.94 31.94 1,427 -0.39(-1.21%)
Feb 27, 2024 32.31 32.45 32.31 32.33 2,001 +0.05(+0.15%)
Feb 26, 2024 32.00 32.28 31.93 32.28 6,003 +0.38(+1.19%)
Feb 23, 2024 31.82 32.00 31.76 31.90 1,900 +0.09(+0.30%)
Feb 22, 2024 31.84 31.84 31.77 31.80 6,030 -0.11(-0.33%)
Feb 21, 2024 31.87 31.91 31.82 31.91 2,481 +0.15(+0.47%)
Feb 20, 2024 31.60 31.76 31.55 31.76 4,212 +0.43(+1.37%)
Feb 16, 2024 31.39 31.43 31.25 31.33 2,462 -0.06(-0.19%)
Feb 15, 2024 31.51 31.56 31.39 31.39 3,655 -0.14(-0.44%)
Feb 14, 2024 31.54 31.61 31.53 31.53 3,753 -0.20(-0.63%)
Feb 13, 2024 31.80 31.84 31.64 31.73 4,884 -0.15(-0.47%)
Feb 12, 2024 31.94 31.94 31.79 31.88 2,358 -0.04(-0.13%)
Feb 09, 2024 31.90 31.93 31.90 31.92 1,913 +0.12(+0.37%)
Feb 08, 2024 31.83 31.85 31.69 31.80 4,119 +0.21(+0.67%)
Feb 07, 2024 31.69 31.70 31.57 31.59 2,678 +0.23(+0.75%)
Feb 06, 2024 31.28 31.38 31.21 31.36 2,620 +0.06(+0.19%)
Feb 05, 2024 31.25 31.38 31.25 31.30 3,555 -0.03(-0.08%)
Feb 02, 2024 31.35 31.35 31.32 31.32 8,043 +0.02(+0.07%)
Feb 01, 2024 31.23 31.33 31.23 31.30 27,713 +0.11(+0.35%)
Jan 31, 2024 31.18 31.21 31.15 31.19 9,290 -0.04(-0.12%)
Jan 30, 2024 30.83 31.26 30.83 31.23 3,430 +0.44(+1.42%)
Jan 29, 2024 30.74 30.80 30.74 30.79 2,239 -0.22(-0.71%)
Jan 26, 2024 31.01 31.01 31.01 31.01 652 +0.12(+0.39%)
Jan 25, 2024 30.89 30.92 30.86 30.89 3,258 -0.20(-0.64%)
Jan 24, 2024 30.81 31.09 30.80 31.09 4,332 +0.27(+0.88%)
Jan 23, 2024 30.72 30.82 30.64 30.82 9,167 +0.34(+1.12%)
Jan 22, 2024 30.33 30.48 30.30 30.48 5,687 +0.17(+0.56%)
Jan 19, 2024 30.33 30.42 30.26 30.31 4,118 +0.27(+0.90%)
Jan 18, 2024 29.75 30.10 29.74 30.04 4,081 +0.32(+1.08%)
Jan 17, 2024 29.84 29.85 29.72 29.72 2,965 -0.18(-0.60%)
Jan 16, 2024 29.93 29.98 29.86 29.90 12,463 +0.17(+0.57%)
Jan 12, 2024 29.95 29.95 29.72 29.73 6,489 -0.13(-0.44%)
Jan 11, 2024 29.93 29.93 29.85 29.86 1,646 +0.13(+0.45%)
Jan 10, 2024 29.71 29.75 29.69 29.73 184,060 -0.05(-0.17%)
Jan 09, 2024 29.75 29.86 29.75 29.77 4,080 +0.18(+0.61%)
Jan 08, 2024 29.41 29.61 29.41 29.59 21,044 -0.08(-0.26%)
Jan 05, 2024 29.69 29.80 29.66 29.67 1,689 -0.16(-0.53%)
Jan 04, 2024 29.60 29.83 29.60 29.83 4,359 +0.19(+0.64%)
Jan 03, 2024 29.74 29.74 29.58 29.64 29,266 -0.22(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.