PDBC Historical Prices
NASDAQ: PDBCInvescoCommodities Broad BasketETFUSD
19.74+0.085 (+0.43%)
Market open · Delayed 15 min · as of Oct 9, 11:01 AM ET
PDBC price history
The price history for Invesco Optimum Yield Diversified Commodity Strategy No K-1 (PDBC) on this page begins on November 3, 2014, when the stock closed at $25.25; it most recently closed at $19.65 on October 5, 2026. The highest price in this record is $25.51, reached on July 13, 2015; the latest close is 23.0% below that peak. Across the 11 complete calendar years in the table, PDBC finished higher in 5 and lower in 6. Its best year was 2016 (+10.7%) and its worst was 2015 (-26.2%).
Over roughly 12 years the share price changed -22.2%, a -2.1% compound annual price return (excluding dividends). In the last 12 months alone, PDBC has gained 43.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PDBC returns
1 week
+0.57%
1 month
+0.57%
3 months
+16.79%
6 months
+14.11%
Year to date
+46.49%
1 year
+43.46%
3 years
+30.53%
5 years
-14.08%
PDBC price return, excluding dividends.
PDBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.65 | +47.97% |
| 2025 | 13.28 | +1.76% |
| 2024 | 13.05 | -1.88% |
| 2023 | 13.30 | -10.01% |
| 2022 | 14.78 | +5.12% |
| 2021 | 14.06 | -7.86% |
| 2020 | 15.26 | -9.06% |
| 2019 | 16.78 | +8.61% |
| 2018 | 15.45 | -11.46% |
| 2017 | 17.45 | +0.98% |
| 2016 | 17.28 | +10.70% |
| 2015 | 15.61 | -26.23% |
| 2014* | 21.16 | -16.20% |
PDBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.52 | 19.57 | 19.28 | 19.41 | -0.26% | |
| 19.18 | 19.48 | 19.14 | 19.46 | +1.09% | |
| 19.35 | 19.49 | 19.25 | 19.25 | -0.98% | |
| 19.20 | 19.44 | 19.07 | 19.44 | -0.61% | |
| 19.30 | 19.56 | 19.26 | 19.56 | +1.35% | |
| 19.44 | 19.45 | 19.26 | 19.30 | +1.10% | |
| 19.12 | 19.22 | 19.08 | 19.09 | -1.45% | |
| 19.50 | 19.56 | 19.20 | 19.37 | -0.67% | |
| 19.54 | 19.64 | 19.37 | 19.50 | -1.52% | |
| 19.64 | 19.95 | 19.61 | 19.80 | +0.97% | |
| 19.44 | 19.64 | 19.41 | 19.61 | +1.29% | |
| 19.32 | 19.50 | 19.29 | 19.36 | -0.41% | |
| 19.47 | 19.50 | 19.33 | 19.44 | -1.12% | |
| 19.77 | 19.81 | 19.62 | 19.66 | -0.25% | |
| 19.68 | 19.82 | 19.68 | 19.71 | -0.45% | |
| 20.06 | 20.06 | 19.74 | 19.80 | -1.49% | |
| 19.92 | 20.16 | 19.92 | 20.10 | +1.62% | |
| 19.96 | 20.04 | 19.69 | 19.78 | -0.05% | |
| 19.73 | 19.83 | 19.68 | 19.79 | -1.30% | |
| 19.82 | 20.06 | 19.72 | 20.05 | +2.30% | |
| 19.56 | 19.61 | 19.49 | 19.60 | +1.55% | |
| 19.26 | 19.33 | 19.16 | 19.30 | +1.53% | |
| 18.91 | 19.06 | 18.78 | 19.01 | -0.42% | |
| 19.02 | 19.17 | 19.02 | 19.09 | +0.16% | |
| 18.97 | 19.11 | 18.93 | 19.06 | +0.05% | |
| 18.77 | 19.08 | 18.76 | 19.05 | +2.14% | |
| 18.60 | 18.69 | 18.59 | 18.65 | +1.41% | |
| 18.39 | 18.47 | 18.33 | 18.39 | -0.16% | |
| 18.24 | 18.48 | 18.22 | 18.42 | +1.32% | |
| 18.10 | 18.33 | 18.07 | 18.18 | +0.06% | |
| 18.19 | 18.29 | 18.16 | 18.17 | -1.62% | |
| 18.62 | 18.63 | 18.42 | 18.47 | -0.97% | |
| 18.66 | 18.72 | 18.61 | 18.65 | +0.54% | |
| 18.50 | 18.58 | 18.45 | 18.55 | +1.20% | |
| 18.29 | 18.45 | 18.29 | 18.33 | +0.71% | |
| 18.46 | 18.46 | 18.18 | 18.20 | -0.05% | |
| 17.97 | 18.25 | 17.97 | 18.21 | +1.68% | |
| 17.76 | 17.92 | 17.74 | 17.91 | +0.79% | |
| 17.80 | 17.89 | 17.68 | 17.77 | -1.11% | |
| 17.89 | 17.98 | 17.86 | 17.97 | +0.34% | |
| 17.76 | 17.91 | 17.73 | 17.91 | +0.45% | |
| 17.59 | 17.88 | 17.57 | 17.83 | +3.36% | |
| 17.24 | 17.39 | 17.23 | 17.25 | +0.12% | |
| 17.08 | 17.28 | 17.05 | 17.23 | +1.47% | |
| 17.00 | 17.04 | 16.91 | 16.98 | +0.47% | |
| 16.96 | 16.99 | 16.84 | 16.90 | -2.03% | |
| 17.11 | 17.26 | 17.06 | 17.25 | -1.77% | |
| 17.59 | 17.63 | 17.46 | 17.56 | +0.34% | |
| 17.45 | 17.53 | 17.45 | 17.50 | -0.40% | |
| 17.46 | 17.60 | 17.44 | 17.57 | +2.99% | |
| 17.21 | 17.25 | 16.98 | 17.06 | -1.61% | |
| 17.52 | 17.53 | 17.30 | 17.34 | -3.40% | |
| 17.93 | 17.98 | 17.81 | 17.95 | -0.61% | |
| 18.08 | 18.23 | 18.06 | 18.06 | +1.40% | |
| 17.77 | 17.88 | 17.76 | 17.81 | +0.91% | |
| 17.58 | 17.66 | 17.55 | 17.65 | +1.55% | |
| 17.28 | 17.43 | 17.25 | 17.38 | +0.75% | |
| 17.15 | 17.31 | 17.12 | 17.25 | +1.71% | |
| 17.11 | 17.16 | 16.95 | 16.96 | -1.22% | |
| 17.12 | 17.20 | 16.99 | 17.17 | +0.53% | |
| 17.10 | 17.13 | 16.95 | 17.08 | +1.07% | |
| 16.62 | 16.94 | 16.58 | 16.90 | +2.80% | |
| 16.38 | 16.52 | 16.36 | 16.44 | +0.12% | |
| 16.56 | 16.57 | 16.42 | 16.42 | -1.20% | |
| 16.49 | 16.69 | 16.43 | 16.62 | +1.84% | |
| 16.15 | 16.34 | 16.13 | 16.32 | +1.37% | |
| 16.02 | 16.12 | 16.00 | 16.10 | +1.45% | |
| 15.83 | 15.89 | 15.78 | 15.87 | +0.57% | |
| 15.87 | 15.94 | 15.77 | 15.78 | -0.63% | |
| 15.98 | 16.00 | 15.84 | 15.88 | +0.25% | |
| 15.90 | 15.91 | 15.81 | 15.84 | -0.19% | |
| 15.86 | 15.91 | 15.81 | 15.87 | -1.49% | |
| 15.84 | 16.12 | 15.83 | 16.11 | +2.09% | |
| 15.84 | 15.91 | 15.75 | 15.78 | -2.47% | |
| 16.18 | 16.22 | 16.13 | 16.18 | -1.10% | |
| 16.45 | 16.46 | 16.31 | 16.36 | -0.85% | |
| 16.46 | 16.55 | 16.28 | 16.50 | -0.24% | |
| 16.70 | 16.95 | 16.52 | 16.54 | -0.78% | |
| 16.67 | 16.75 | 16.57 | 16.67 | -1.30% | |
| 16.85 | 16.91 | 16.78 | 16.89 | -1.00% | |
| 17.13 | 17.26 | 17.03 | 17.06 | -1.04% | |
| 17.43 | 17.53 | 17.19 | 17.24 | -1.09% | |
| 17.41 | 17.56 | 17.40 | 17.43 | +0.29% | |
| 17.50 | 17.50 | 17.22 | 17.38 | -1.36% | |
| 17.58 | 17.67 | 17.57 | 17.62 | +0.92% | |
| 17.67 | 17.68 | 17.43 | 17.46 | -2.18% | |
| 17.87 | 17.88 | 17.75 | 17.85 | -1.11% | |
| 18.09 | 18.13 | 18.00 | 18.05 | +0.39% | |
| 17.89 | 18.00 | 17.87 | 17.98 | +0.62% | |
| 17.90 | 18.08 | 17.81 | 17.87 | +1.42% | |
| 17.63 | 17.67 | 17.47 | 17.62 | -0.56% | |
| 17.70 | 17.75 | 17.45 | 17.72 | +0.68% | |
| 17.57 | 17.71 | 17.54 | 17.60 | -1.73% | |
| 17.97 | 18.08 | 17.88 | 17.91 | -1.59% | |
| 18.25 | 18.35 | 18.09 | 18.20 | -0.60% | |
| 18.63 | 18.66 | 18.15 | 18.31 | -0.60% | |
| 18.68 | 18.72 | 18.28 | 18.42 | -2.23% | |
| 18.81 | 18.88 | 18.72 | 18.84 | +0.64% | |
| 18.63 | 18.95 | 18.60 | 18.72 | +0.59% | |
| 18.51 | 18.63 | 18.49 | 18.61 | +0.05% | |
| 18.55 | 18.61 | 18.47 | 18.60 | -0.53% | |
| 18.82 | 18.92 | 18.69 | 18.70 | -1.11% | |
| 18.78 | 18.91 | 18.70 | 18.91 | +1.94% | |
| 18.36 | 18.60 | 18.34 | 18.55 | +2.66% | |
| 18.00 | 18.16 | 17.97 | 18.07 | +0.11% | |
| 17.76 | 18.12 | 17.63 | 18.05 | +0.11% | |
| 18.10 | 18.13 | 17.96 | 18.03 | -3.01% | |
| 18.58 | 18.65 | 18.51 | 18.59 | -0.48% | |
| 18.44 | 18.76 | 18.40 | 18.68 | +1.69% | |
| 18.40 | 18.42 | 18.22 | 18.37 | -0.86% | |
| 18.35 | 18.53 | 18.33 | 18.53 | +0.16% | |
| 18.40 | 18.54 | 18.37 | 18.50 | +2.38% | |
| 18.04 | 18.10 | 17.94 | 18.07 | +0.67% | |
| 17.90 | 18.02 | 17.87 | 17.95 | +0.90% | |
| 17.74 | 17.83 | 17.62 | 17.79 | -0.28% | |
| 17.59 | 17.90 | 17.58 | 17.84 | +1.42% | |
| 17.49 | 17.64 | 17.48 | 17.59 | +1.09% | |
| 17.15 | 17.44 | 17.12 | 17.40 | +1.75% | |
| 17.01 | 17.18 | 17.00 | 17.10 | +1.54% | |
| 16.75 | 16.88 | 16.60 | 16.84 | -2.94% | |
| 17.33 | 17.46 | 17.31 | 17.35 | +0.70% | |
| 17.20 | 17.32 | 17.16 | 17.23 | +0.29% | |
| 17.31 | 17.31 | 17.13 | 17.18 | -0.52% | |
| 17.46 | 17.49 | 17.21 | 17.27 | +1.77% | |
| 17.05 | 17.15 | 16.96 | 16.97 | -0.88% | |
| 17.18 | 17.26 | 16.95 | 17.12 | +0.65% | |
| 16.75 | 17.06 | 16.72 | 17.01 | -2.91% | |
| 17.64 | 17.77 | 17.41 | 17.52 | -0.17% | |
| 17.52 | 17.67 | 17.46 | 17.55 | +0.17% | |
| 17.60 | 17.61 | 17.32 | 17.52 | +2.46% | |
| 17.10 | 17.18 | 17.00 | 17.10 | -1.27% | |
| 17.50 | 17.55 | 17.22 | 17.32 | -1.03% | |
| 17.57 | 17.60 | 17.41 | 17.50 | +0.57% | |
| 17.27 | 17.47 | 17.22 | 17.40 | +2.23% | |
| 17.03 | 17.15 | 16.98 | 17.02 | +1.13% | |
| 16.59 | 16.88 | 16.58 | 16.83 | -0.30% | |
| 16.84 | 16.99 | 16.77 | 16.88 | +1.75% | |
| 16.82 | 16.82 | 16.36 | 16.59 | -4.27% | |
| 17.26 | 17.43 | 17.18 | 17.33 | +0.64% | |
| 17.36 | 17.49 | 17.05 | 17.22 | -1.37% | |
| 17.29 | 17.47 | 17.23 | 17.46 | +1.69% | |
| 17.11 | 17.18 | 17.03 | 17.17 | +1.60% | |
| 17.08 | 17.13 | 16.84 | 16.90 | -1.34% | |
| 17.02 | 17.19 | 16.96 | 17.13 | -0.46% | |
| 17.15 | 17.25 | 16.98 | 17.21 | +2.68% | |
| 16.51 | 16.78 | 16.29 | 16.76 | +1.95% | |
| 16.43 | 16.47 | 15.85 | 16.44 | +1.54% | |
| 16.93 | 17.07 | 15.86 | 16.19 | -1.16% | |
| 16.28 | 16.48 | 16.24 | 16.38 | +3.67% | |
| 15.70 | 15.92 | 15.66 | 15.80 | +1.54% | |
| 15.46 | 15.58 | 15.42 | 15.56 | +0.91% | |
| 15.70 | 15.71 | 15.22 | 15.42 | +0.39% | |
| 15.40 | 15.44 | 15.18 | 15.36 | +2.95% | |
| 14.91 | 14.93 | 14.82 | 14.92 | +1.36% | |
| 14.61 | 14.79 | 14.57 | 14.72 | +0.07% | |
| 14.71 | 14.78 | 14.66 | 14.71 | +0.07% | |
| 14.69 | 14.72 | 14.63 | 14.70 | -0.07% | |
| 14.71 | 14.79 | 14.65 | 14.71 | +0.48% | |
| 14.54 | 14.67 | 14.52 | 14.64 | +0.76% | |
| 14.43 | 14.54 | 14.40 | 14.53 | +0.83% | |
| 14.25 | 14.42 | 14.25 | 14.41 | +2.71% | |
| 14.06 | 14.09 | 13.98 | 14.03 | -0.99% | |
| 14.16 | 14.23 | 14.10 | 14.17 | +0.07% | |
| 14.42 | 14.43 | 14.12 | 14.16 | -2.28% | |
| 14.49 | 14.52 | 14.40 | 14.49 | +1.05% | |
| 14.38 | 14.40 | 14.27 | 14.34 | -0.42% | |
| 14.26 | 14.43 | 14.24 | 14.40 | +0.98% | |
| 14.16 | 14.35 | 14.16 | 14.26 | +0.99% | |
| 14.12 | 14.21 | 14.04 | 14.12 | -1.67% | |
| 14.37 | 14.42 | 14.21 | 14.36 | +0.21% | |
| 14.22 | 14.35 | 14.18 | 14.33 | +2.58% | |
| 14.04 | 14.11 | 13.89 | 13.97 | -3.79% | |
| 14.71 | 14.76 | 14.21 | 14.52 | -3.33% | |
| 15.24 | 15.27 | 14.71 | 15.02 | +1.35% | |
| 14.70 | 14.83 | 14.66 | 14.82 | +1.37% | |
| 14.43 | 14.63 | 14.38 | 14.62 | +1.39% | |
| 14.45 | 14.55 | 14.36 | 14.42 | +0.56% | |
| 14.28 | 14.36 | 14.28 | 14.34 | +1.77% | |
| 14.09 | 14.10 | 14.03 | 14.09 | +0.07% | |
| 14.11 | 14.12 | 14.03 | 14.08 | +1.08% | |
| 13.97 | 13.99 | 13.91 | 13.93 | +1.46% | |
| 13.77 | 13.79 | 13.70 | 13.73 | -0.29% | |
| 13.75 | 13.84 | 13.72 | 13.77 | -0.79% | |
| 13.99 | 14.03 | 13.80 | 13.88 | +0.14% | |
| 13.83 | 13.92 | 13.82 | 13.86 | +0.73% | |
| 13.68 | 13.79 | 13.66 | 13.76 | +1.47% | |
| 13.61 | 13.67 | 13.56 | 13.56 | 0.00% | |
| 13.39 | 13.57 | 13.39 | 13.56 | +1.12% | |
| 13.48 | 13.49 | 13.39 | 13.41 | -0.96% | |
| 13.62 | 13.65 | 13.52 | 13.54 | +0.07% | |
| 13.44 | 13.55 | 13.44 | 13.53 | +1.88% | |
| 13.28 | 13.30 | 13.23 | 13.28 | +0.23% | |
| 13.36 | 13.38 | 13.25 | 13.25 | -1.27% | |
| 13.46 | 13.48 | 13.42 | 13.42 | +0.60% | |
| 13.39 | 13.41 | 13.31 | 13.34 | -0.82% | |
| 13.47 | 13.50 | 13.42 | 13.45 | +0.22% | |
| 13.43 | 13.45 | 13.36 | 13.42 | +0.15% | |
| 13.34 | 13.42 | 13.28 | 13.40 | +0.98% | |
| 13.25 | 13.27 | 13.23 | 13.27 | -2.57% | |
| 13.57 | 13.64 | 13.57 | 13.62 | +0.74% | |
| 13.57 | 13.61 | 13.50 | 13.52 | -0.59% | |
| 13.53 | 13.62 | 13.52 | 13.60 | +1.19% | |
| 13.49 | 13.50 | 13.43 | 13.44 | -0.96% | |
| 13.63 | 13.63 | 13.53 | 13.57 | -0.44% | |
| 13.76 | 13.76 | 13.61 | 13.63 | -1.02% | |
| 13.67 | 13.77 | 13.67 | 13.77 | -0.07% | |
| 13.66 | 13.79 | 13.65 | 13.78 | +0.73% | |
| 13.69 | 13.72 | 13.66 | 13.68 | -0.29% | |
| 13.79 | 13.81 | 13.71 | 13.72 | -1.22% | |
| 13.88 | 13.95 | 13.84 | 13.89 | +0.65% | |
| 13.75 | 13.82 | 13.71 | 13.80 | +0.29% | |
| 13.77 | 13.81 | 13.74 | 13.76 | +0.44% | |
| 13.73 | 13.76 | 13.67 | 13.70 | -0.44% | |
| 13.75 | 13.78 | 13.73 | 13.76 | +0.07% | |
| 13.61 | 13.76 | 13.61 | 13.75 | +1.18% | |
| 13.46 | 13.59 | 13.43 | 13.59 | +1.34% | |
| 13.37 | 13.43 | 13.31 | 13.41 | -0.45% | |
| 13.35 | 13.48 | 13.33 | 13.47 | +0.37% | |
| 13.36 | 13.45 | 13.32 | 13.42 | -0.52% | |
| 13.64 | 13.66 | 13.47 | 13.49 | -0.95% | |
| 13.66 | 13.66 | 13.55 | 13.62 | -1.02% | |
| 13.66 | 13.78 | 13.62 | 13.76 | +0.88% | |
| 13.63 | 13.71 | 13.63 | 13.64 | -0.15% | |
| 13.66 | 13.74 | 13.60 | 13.66 | +0.15% | |
| 13.75 | 13.77 | 13.64 | 13.64 | -0.37% | |
| 13.76 | 13.76 | 13.66 | 13.69 | -1.23% | |
| 13.82 | 13.88 | 13.80 | 13.86 | +0.58% | |
| 13.71 | 13.79 | 13.65 | 13.78 | +1.10% | |
| 13.63 | 13.64 | 13.57 | 13.63 | +0.22% | |
| 13.61 | 13.62 | 13.52 | 13.60 | +0.15% | |
| 13.61 | 13.69 | 13.56 | 13.58 | -0.15% | |
| 13.58 | 13.67 | 13.56 | 13.60 | -0.87% | |
| 13.67 | 13.73 | 13.59 | 13.72 | +1.03% | |
| 13.59 | 13.63 | 13.54 | 13.58 | +0.30% | |
| 13.45 | 13.57 | 13.42 | 13.54 | +0.30% | |
| 13.52 | 13.60 | 13.49 | 13.50 | +0.45% | |
| 13.46 | 13.52 | 13.44 | 13.44 | -1.10% | |
| 13.58 | 13.62 | 13.56 | 13.59 | -0.07% | |
| 13.58 | 13.66 | 13.58 | 13.60 | +0.15% | |
| 13.56 | 13.67 | 13.55 | 13.58 | +1.42% | |
| 13.26 | 13.43 | 13.25 | 13.39 | +1.52% | |
| 13.23 | 13.25 | 13.11 | 13.19 | -0.98% | |
| 13.22 | 13.33 | 13.21 | 13.32 | +0.99% | |
| 13.18 | 13.22 | 13.14 | 13.19 | 0.00% | |
| 13.24 | 13.31 | 13.16 | 13.19 | -0.15% | |
| 13.25 | 13.25 | 13.17 | 13.21 | +0.30% | |
| 13.15 | 13.23 | 13.12 | 13.17 | -1.09% | |
| 13.28 | 13.34 | 13.24 | 13.32 | +1.18% | |
| 13.31 | 13.35 | 13.13 | 13.16 | -2.08% | |
| 13.61 | 13.62 | 13.40 | 13.44 | -0.88% | |
| 13.55 | 13.60 | 13.53 | 13.56 | +0.22% | |
| 13.46 | 13.54 | 13.45 | 13.53 | — |