Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF (PDBC)

PDBC
🏛️ アメリカ →
13.59
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 14.58 14.78 14.56 14.78 5.0M
2022-12-29 14.53 14.64 14.49 14.63 7.0M
2022-12-28 14.70 14.70 14.50 14.65 6.7M
2022-12-27 14.78 14.90 14.61 14.81 8.7M
2022-12-23 14.54 14.70 14.42 14.68 7.1M
2022-12-22 14.56 14.59 14.33 14.42 5.5M
2022-12-21 14.52 14.61 14.52 14.59 7.5M
2022-12-20 14.35 14.44 14.27 14.41 6.1M
2022-12-19 14.39 14.41 14.27 14.35 7.3M
2022-12-16 16.27 16.40 16.24 16.29 4.5M
2022-12-15 16.69 16.70 16.44 16.50 5.6M
2022-12-14 16.65 16.78 16.60 16.74 5.9M
2022-12-13 16.57 16.69 16.57 16.60 6.4M
2022-12-12 16.18 16.35 16.18 16.31 4.8M
2022-12-09 16.19 16.25 16.02 16.13 14.1M
2022-12-08 16.27 16.33 16.06 16.13 3.8M
2022-12-07 16.27 16.35 16.10 16.17 5.6M
2022-12-06 16.51 16.54 16.14 16.25 6.2M
2022-12-05 17.07 17.10 16.46 16.50 6.1M
2022-12-02 17.04 17.13 16.91 16.95 5.5M
2022-12-01 17.36 17.42 17.11 17.13 5.9M
2022-11-30 17.14 17.22 17.01 17.22 4.3M
2022-11-29 16.85 16.94 16.72 16.81 5.7M
2022-11-28 16.47 16.77 16.46 16.62 5.0M
2022-11-25 16.91 17.01 16.72 16.73 1.2M
2022-11-23 16.90 16.95 16.77 16.86 3.0M
2022-11-22 17.11 17.20 17.05 17.11 6.6M
2022-11-21 16.70 16.98 16.51 16.93 5.4M
2022-11-18 16.83 17.00 16.79 17.00 4.6M
2022-11-17 17.23 17.26 17.04 17.11 3.2M
2022-11-16 17.36 17.46 17.31 17.41 2.4M
2022-11-15 17.41 17.77 17.31 17.60 3.6M
2022-11-14 17.58 17.77 17.40 17.41 3.7M
2022-11-11 17.65 17.76 17.54 17.63 3.1M
2022-11-10 17.26 17.39 17.20 17.31 3.0M
2022-11-09 17.35 17.40 17.17 17.18 4.8M
2022-11-08 17.83 17.90 17.51 17.57 6.7M
2022-11-07 17.93 18.04 17.80 17.84 3.5M
2022-11-04 17.83 17.96 17.72 17.96 3.0M
2022-11-03 17.21 17.43 17.18 17.34 4.5M
2022-11-02 17.21 17.52 17.16 17.37 4.2M
2022-11-01 17.27 17.30 17.16 17.23 4.5M
2022-10-31 16.97 17.14 16.88 17.00 5.9M
2022-10-28 17.12 17.18 16.98 17.13 2.8M
2022-10-27 17.32 17.36 17.22 17.28 2.7M
2022-10-26 17.02 17.30 17.02 17.27 6.3M
2022-10-25 16.90 17.01 16.84 16.96 3.2M
2022-10-24 16.83 16.99 16.81 16.89 4.7M
2022-10-21 16.73 16.89 16.67 16.83 9.9M
2022-10-20 16.95 17.06 16.76 16.80 3.7M
2022-10-19 16.71 16.87 16.67 16.79 3.5M
2022-10-18 16.91 16.97 16.69 16.79 6.2M
2022-10-17 17.12 17.21 16.97 16.99 4.7M
2022-10-14 17.21 17.28 17.01 17.06 2.0M
2022-10-13 17.05 17.45 17.02 17.37 2.7M
2022-10-12 17.19 17.20 17.04 17.15 2.4M
2022-10-11 17.24 17.35 17.12 17.19 14.9M
2022-10-10 17.67 17.77 17.42 17.45 5.0M
2022-10-07 17.40 17.69 17.36 17.60 3.8M
2022-10-06 17.24 17.45 17.23 17.43 7.0M
2022-10-05 17.10 17.34 16.94 17.31 5.0M
2022-10-04 16.93 17.07 16.85 17.01 5.7M
2022-10-03 16.59 16.60 16.42 16.57 10.2M
2022-09-30 16.25 16.41 16.14 16.18 6.7M
2022-09-29 16.49 16.51 16.29 16.38 5.6M
2022-09-28 16.15 16.49 16.12 16.46 4.4M
2022-09-27 16.07 16.23 15.97 16.03 7.0M
2022-09-26 16.16 16.31 15.84 15.85 8.0M
2022-09-23 16.30 16.31 16.14 16.22 10.7M
2022-09-22 17.02 17.07 16.75 16.79 3.5M
2022-09-21 17.00 17.03 16.67 16.77 4.4M
2022-09-20 16.82 16.90 16.72 16.89 4.2M
2022-09-19 16.49 16.91 16.49 16.88 2.7M
2022-09-16 16.90 16.95 16.78 16.82 3.4M
2022-09-15 17.06 17.06 16.80 16.88 5.0M
2022-09-14 17.38 17.48 17.29 17.36 4.5M
2022-09-13 17.31 17.43 17.09 17.30 5.2M
2022-09-12 17.35 17.48 17.28 17.40 2.3M
2022-09-09 16.93 17.18 16.93 17.15 6.0M
2022-09-08 16.69 16.79 16.54 16.68 3.0M
2022-09-07 16.77 16.94 16.59 16.61 8.1M
2022-09-06 17.17 17.22 17.01 17.01 3.3M
2022-09-02 17.27 17.31 17.09 17.10 9.9M
2022-09-01 17.11 17.21 16.96 17.03 13.6M
2022-08-31 17.48 17.64 17.36 17.37 5.7M
2022-08-30 17.89 17.94 17.60 17.77 4.5M
2022-08-29 18.01 18.27 17.95 18.23 8.2M
2022-08-26 17.94 18.04 17.79 17.98 3.6M
2022-08-25 18.16 18.21 17.86 17.94 2.3M
2022-08-24 18.01 18.17 17.91 18.17 4.3M
2022-08-23 17.88 18.08 17.85 17.99 6.1M
2022-08-22 17.44 17.71 17.27 17.70 3.2M
2022-08-19 17.45 17.68 17.38 17.55 3.3M
2022-08-18 17.38 17.58 17.35 17.52 4.7M
2022-08-17 17.29 17.38 17.13 17.26 4.1M
2022-08-16 17.44 17.54 17.15 17.21 2.9M
2022-08-15 17.13 17.42 17.07 17.38 6.8M
2022-08-12 17.59 17.69 17.48 17.64 2.6M
2022-08-11 17.60 17.79 17.49 17.70 5.5M
2022-08-10 17.18 17.43 16.99 17.34 6.1M
2022-08-09 17.23 17.29 17.07 17.16 10.1M
2022-08-08 16.77 16.99 16.77 16.98 2.6M
2022-08-05 16.62 17.03 16.61 16.77 3.2M
2022-08-04 16.90 17.04 16.75 16.84 4.1M
2022-08-03 17.32 17.38 16.91 17.02 5.0M
2022-08-02 17.28 17.45 17.16 17.16 4.4M
2022-08-01 17.20 17.30 17.08 17.25 11.8M
2022-07-29 17.73 17.98 17.62 17.62 13.1M
2022-07-28 17.66 17.69 17.44 17.55 3.6M
2022-07-27 17.32 17.57 17.20 17.53 6.1M
2022-07-26 17.39 17.43 17.12 17.17 7.6M
2022-07-25 17.03 17.14 16.92 17.11 9.2M
2022-07-22 16.97 17.17 16.81 16.83 2.4M
2022-07-21 16.94 17.14 16.89 17.00 12.7M
2022-07-20 17.28 17.40 17.20 17.32 3.2M
2022-07-19 17.07 17.38 17.07 17.35 11.4M
2022-07-18 17.38 17.48 17.24 17.27 3.8M
2022-07-15 16.89 17.01 16.76 16.95 4.0M
2022-07-14 16.54 16.82 16.34 16.73 5.6M
2022-07-13 16.85 17.12 16.79 16.88 4.5M
2022-07-12 17.13 17.24 16.78 16.81 8.0M
2022-07-11 17.66 17.70 17.46 17.64 4.4M
2022-07-08 17.48 17.66 17.31 17.60 3.8M
2022-07-07 17.12 17.48 17.09 17.30 6.0M
2022-07-06 16.86 16.94 16.46 16.65 11.6M
2022-07-05 17.61 17.69 16.82 16.93 18.9M
2022-07-01 18.29 18.32 18.02 18.10 6.9M
2022-06-30 18.47 18.49 17.99 18.04 7.7M
2022-06-29 19.06 19.13 18.62 18.63 3.7M
2022-06-28 18.76 18.98 18.71 18.91 4.1M
2022-06-27 18.72 18.84 18.51 18.74 10.0M
2022-06-24 18.68 18.86 18.56 18.72 6.4M
2022-06-23 19.07 19.07 18.56 18.57 7.7M
2022-06-22 18.78 19.18 18.71 18.98 8.6M
2022-06-21 19.53 19.66 19.27 19.32 6.8M
2022-06-17 19.90 19.91 19.21 19.38 11.2M
2022-06-16 20.01 20.21 19.83 20.12 4.8M
2022-06-15 20.00 20.23 19.95 20.01 4.7M
2022-06-14 20.29 20.37 19.87 20.03 7.0M
2022-06-13 20.33 20.45 19.91 20.23 7.9M
2022-06-10 20.56 20.59 20.29 20.48 7.0M
2022-06-09 20.55 20.76 20.51 20.69 6.9M
2022-06-08 20.52 20.75 20.48 20.66 7.0M
2022-06-07 20.29 20.48 20.22 20.47 3.0M
2022-06-06 20.27 20.39 20.19 20.34 3.3M
2022-06-03 19.96 20.24 19.91 20.24 4.9M
2022-06-02 19.79 20.05 19.70 20.05 6.1M
2022-06-01 19.72 19.77 19.58 19.64 4.8M
2022-05-31 19.98 20.02 19.36 19.51 6.9M
2022-05-27 19.39 19.67 19.36 19.67 3.7M
2022-05-26 19.13 19.49 19.12 19.41 3.6M
2022-05-25 19.07 19.19 18.97 19.18 3.3M
2022-05-24 19.06 19.14 18.96 19.06 3.6M
2022-05-23 18.97 19.12 18.89 19.06 3.3M
2022-05-20 18.96 19.04 18.80 18.95 4.5M
2022-05-19 18.52 18.97 18.52 18.90 8.5M
2022-05-18 19.17 19.18 18.62 18.67 4.5M
2022-05-17 19.25 19.38 19.09 19.11 5.1M
2022-05-16 18.98 19.31 18.97 19.26 14.4M
2022-05-13 18.87 19.02 18.76 18.97 5.2M
2022-05-12 18.55 18.75 18.43 18.75 4.7M
2022-05-11 18.60 18.78 18.60 18.66 6.5M
2022-05-10 18.42 18.52 18.18 18.23 5.5M
2022-05-09 18.81 18.83 18.26 18.37 9.6M
2022-05-06 19.16 19.25 18.95 19.21 6.7M
2022-05-05 19.40 19.40 19.00 19.16 6.0M
2022-05-04 19.05 19.29 18.92 19.24 6.5M
2022-05-03 18.78 18.92 18.59 18.64 7.4M
2022-05-02 18.46 18.97 18.35 18.96 16.6M
2022-04-29 18.91 19.01 18.61 18.65 12.0M
2022-04-28 18.62 18.81 18.51 18.78 3.2M
2022-04-27 18.41 18.69 18.37 18.66 8.9M
2022-04-26 18.36 18.59 18.17 18.52 4.7M
2022-04-25 17.88 18.28 17.79 18.25 8.0M
2022-04-22 18.60 18.65 18.38 18.38 6.4M
2022-04-21 18.80 18.89 18.60 18.73 6.4M
2022-04-20 18.82 18.84 18.54 18.77 6.5M
2022-04-19 18.87 18.89 18.65 18.76 7.0M
2022-04-18 19.24 19.47 19.17 19.27 9.7M
2022-04-14 18.77 19.13 18.70 19.05 11.3M
2022-04-13 18.59 18.88 18.44 18.87 9.6M
2022-04-12 18.29 18.48 18.26 18.45 10.0M
2022-04-11 17.99 18.00 17.77 17.92 5.5M
2022-04-08 17.85 18.11 17.80 18.07 4.0M
2022-04-07 17.80 17.86 17.54 17.85 3.0M
2022-04-06 18.15 18.25 17.66 17.79 5.3M
2022-04-05 18.22 18.32 17.91 17.93 4.4M
2022-04-04 18.11 18.15 17.93 18.08 4.0M
2022-04-01 17.67 17.80 17.62 17.71 5.5M
2022-03-31 17.90 18.03 17.56 17.64 4.8M
2022-03-30 17.98 18.09 17.91 17.99 6.8M
2022-03-29 17.23 17.67 17.13 17.64 7.8M
2022-03-28 17.96 18.07 17.56 17.64 6.5M
2022-03-25 18.27 18.52 18.15 18.43 5.6M
2022-03-24 18.48 18.48 18.21 18.30 5.8M
2022-03-23 18.41 18.57 18.36 18.43 11.1M
2022-03-22 18.03 18.10 17.84 18.00 14.9M
2022-03-21 17.81 18.07 17.78 18.07 4.6M
2022-03-18 17.34 17.42 17.21 17.38 3.9M
2022-03-17 17.14 17.40 17.12 17.31 5.0M
2022-03-16 16.88 16.97 16.45 16.54 7.8M
2022-03-15 16.67 16.88 16.49 16.64 12.1M
2022-03-14 17.39 17.47 16.96 17.09 9.7M
2022-03-11 17.33 17.68 17.33 17.63 7.3M
2022-03-10 17.90 17.98 17.17 17.33 15.1M
2022-03-09 18.20 18.21 16.97 17.56 25.4M
2022-03-08 19.03 19.27 18.40 19.06 27.4M
2022-03-07 18.60 18.82 18.36 18.74 18.7M
2022-03-04 18.13 18.42 17.85 18.36 17.1M
2022-03-03 17.48 17.85 17.38 17.62 17.5M
2022-03-02 17.18 17.48 17.00 17.37 17.6M
2022-03-01 16.61 16.85 16.57 16.85 18.6M
2022-02-28 16.18 16.26 16.08 16.18 11.8M
2022-02-25 15.90 15.97 15.73 15.89 16.4M
2022-02-24 16.77 16.77 16.00 16.17 14.3M
2022-02-23 15.95 16.14 15.94 16.06 9.5M
2022-02-22 16.00 16.04 15.85 15.91 5.7M
2022-02-18 15.82 15.86 15.53 15.70 5.0M
2022-02-17 15.57 15.65 15.52 15.64 4.1M
2022-02-16 15.60 15.73 15.50 15.51 6.6M
2022-02-15 15.51 15.52 15.37 15.50 6.1M
2022-02-14 15.56 15.82 15.54 15.75 7.6M
2022-02-11 15.47 15.72 15.46 15.66 6.7M
2022-02-10 15.50 15.65 15.41 15.45 6.0M
2022-02-09 15.40 15.52 15.39 15.51 7.9M
2022-02-08 15.36 15.39 15.27 15.37 5.6M
2022-02-07 15.44 15.49 15.41 15.48 4.5M
2022-02-04 15.43 15.52 15.42 15.45 4.2M
2022-02-03 15.16 15.38 15.13 15.32 6.8M
2022-02-02 15.32 15.33 15.22 15.33 7.6M
2022-02-01 15.09 15.25 15.09 15.24 10.7M
2022-01-31 15.22 15.22 15.03 15.16 14.8M
2022-01-28 15.20 15.23 15.05 15.14 4.3M
2022-01-27 15.14 15.17 15.02 15.11 10.5M
2022-01-26 15.11 15.17 15.00 15.04 17.0M
2022-01-25 14.86 15.01 14.82 14.98 6.7M
2022-01-24 14.79 14.86 14.63 14.84 8.4M
2022-01-21 14.94 14.96 14.82 14.89 10.2M
2022-01-20 14.96 15.06 14.87 14.87 12.5M
2022-01-19 14.97 15.02 14.91 14.93 4.1M
2022-01-18 14.82 14.89 14.78 14.87 10.6M
2022-01-14 14.63 14.74 14.62 14.74 4.2M
2022-01-13 14.70 14.70 14.55 14.56 4.5M
2022-01-12 14.65 14.74 14.63 14.71 6.6M
2022-01-11 14.41 14.61 14.33 14.59 14.1M
2022-01-10 14.36 14.37 14.25 14.31 6.2M
2022-01-07 14.34 14.38 14.30 14.37 3.8M
2022-01-06 14.35 14.38 14.28 14.33 6.2M
2022-01-05 14.35 14.39 14.22 14.22 23.6M
2022-01-04 14.22 14.31 14.20 14.30 6.6M
2022-01-03 14.01 14.20 14.01 14.12 13.2M