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
2025-09-26 13.60 13.70 13.57 13.59 6.4M
2025-09-25 13.51 13.59 13.46 13.58 4.9M
2025-09-24 13.45 13.51 13.44 13.48 3.6M
2025-09-23 13.32 13.41 13.32 13.39 3.1M
2025-09-22 13.20 13.27 13.20 13.25 2.6M
2025-09-19 13.33 13.36 13.26 13.26 4.0M
2025-09-18 13.44 13.46 13.34 13.38 3.5M
2025-09-17 13.53 13.55 13.40 13.46 4.9M
2025-09-16 13.52 13.59 13.50 13.58 4.6M
2025-09-15 13.39 13.45 13.39 13.45 2.8M
2025-09-12 13.34 13.39 13.30 13.31 4.1M
2025-09-11 13.22 13.28 13.20 13.24 4.5M
2025-09-10 13.28 13.36 13.27 13.35 5.5M
2025-09-09 13.34 13.34 13.25 13.25 2.5M
2025-09-08 13.24 13.24 13.17 13.22 4.7M
2025-09-05 13.20 13.20 13.10 13.12 3.9M
2025-09-04 13.22 13.27 13.20 13.24 4.9M
2025-09-03 13.40 13.42 13.31 13.33 3.7M
2025-09-02 13.34 13.47 13.32 13.46 6.9M
2025-08-29 13.24 13.26 13.20 13.25 3.4M
2025-08-28 13.15 13.27 13.11 13.23 2.9M
2025-08-27 13.10 13.17 13.10 13.14 2.9M
2025-08-26 13.14 13.19 13.10 13.13 3.8M
2025-08-25 13.05 13.27 13.05 13.22 2.6M
2025-08-22 13.09 13.18 13.09 13.16 4.5M
2025-08-21 13.01 13.13 13.00 13.13 3.5M
2025-08-20 12.98 13.04 12.96 13.03 1.8M
2025-08-19 12.91 12.94 12.87 12.90 3.9M
2025-08-18 12.93 13.03 12.88 12.99 4.8M
2025-08-15 12.93 13.01 12.93 12.97 4.4M
2025-08-14 12.98 13.02 12.94 13.01 4.6M
2025-08-13 12.99 13.01 12.88 12.96 3.5M
2025-08-12 12.98 13.02 12.96 12.99 2.5M
2025-08-11 13.02 13.06 12.98 13.04 11.2M
2025-08-08 13.04 13.12 12.97 12.99 16.9M
2025-08-07 13.05 13.09 13.00 13.01 2.7M
2025-08-06 13.14 13.19 12.95 12.98 4.8M
2025-08-05 13.07 13.10 13.01 13.01 5.0M
2025-08-04 13.06 13.20 13.06 13.12 5.7M
2025-08-01 13.39 13.39 13.15 13.16 5.4M
2025-07-31 13.40 13.43 13.33 13.37 4.7M
2025-07-30 13.47 13.55 13.36 13.50 8.0M
2025-07-29 13.36 13.56 13.34 13.53 5.6M
2025-07-28 13.33 13.37 13.28 13.36 2.9M
2025-07-25 13.33 13.34 13.22 13.22 2.8M
2025-07-24 13.34 13.39 13.27 13.35 5.3M
2025-07-23 13.35 13.38 13.31 13.37 3.7M
2025-07-22 13.35 13.41 13.33 13.40 4.5M
2025-07-21 13.42 13.46 13.37 13.41 3.6M
2025-07-18 13.55 13.61 13.43 13.45 7.6M
2025-07-17 13.29 13.42 13.29 13.41 4.2M
2025-07-16 13.23 13.33 13.18 13.32 5.3M
2025-07-15 13.30 13.37 13.27 13.29 3.5M
2025-07-14 13.41 13.43 13.31 13.32 3.9M
2025-07-11 13.31 13.43 13.31 13.43 3.6M
2025-07-10 13.23 13.26 13.20 13.25 8.0M
2025-07-09 13.27 13.32 13.23 13.31 2.9M
2025-07-08 13.28 13.38 13.26 13.32 2.9M
2025-07-07 13.22 13.32 13.19 13.29 3.3M
2025-07-03 13.32 13.36 13.26 13.32 3.4M
2025-07-02 13.16 13.33 13.12 13.32 3.5M
2025-07-01 13.03 13.11 13.01 13.11 4.6M
2025-06-30 13.04 13.07 13.00 13.04 4.1M
2025-06-27 13.06 13.11 13.00 13.03 4.1M
2025-06-26 13.06 13.16 13.05 13.10 3.7M
2025-06-25 13.06 13.13 13.01 13.05 5.1M
2025-06-24 13.11 13.16 13.03 13.08 6.3M
2025-06-23 13.92 13.94 13.42 13.42 11.7M
2025-06-20 13.89 13.96 13.87 13.90 5.3M
2025-06-18 13.88 13.92 13.72 13.87 7.4M
2025-06-17 13.67 13.84 13.66 13.81 5.2M
2025-06-16 13.53 13.57 13.32 13.54 10.4M
2025-06-13 13.48 13.62 13.44 13.54 5.3M
2025-06-12 13.13 13.20 13.10 13.17 3.3M
2025-06-11 13.06 13.20 13.03 13.16 3.1M
2025-06-10 13.01 13.05 12.93 12.95 24.8M
2025-06-09 12.98 13.02 12.93 12.99 3.7M
2025-06-06 12.90 13.00 12.90 12.98 2.2M
2025-06-05 12.95 12.97 12.89 12.89 2.8M
2025-06-04 12.89 12.92 12.77 12.83 2.5M
2025-06-03 12.80 12.91 12.78 12.89 2.6M
2025-06-02 12.84 12.85 12.74 12.80 8.8M
2025-05-30 12.58 12.60 12.47 12.54 3.7M
2025-05-29 12.68 12.70 12.61 12.64 2.3M
2025-05-28 12.81 12.83 12.70 12.70 2.8M
2025-05-27 12.77 12.78 12.70 12.76 3.7M
2025-05-23 12.76 12.88 12.76 12.86 2.7M
2025-05-22 12.78 12.83 12.75 12.78 2.4M
2025-05-21 12.95 12.95 12.86 12.86 3.8M
2025-05-20 12.78 12.89 12.74 12.88 2.8M
2025-05-19 12.73 12.77 12.66 12.70 2.6M
2025-05-16 12.75 12.78 12.72 12.74 2.8M
2025-05-15 12.78 12.82 12.73 12.80 2.5M
2025-05-14 12.96 12.99 12.92 12.93 2.2M
2025-05-13 12.89 13.05 12.88 13.01 3.7M
2025-05-12 12.93 12.96 12.82 12.84 7.1M
2025-05-09 12.73 12.78 12.72 12.76 3.7M
2025-05-08 12.58 12.66 12.58 12.64 4.2M
2025-05-07 12.62 12.63 12.48 12.50 4.9M
2025-05-06 12.67 12.72 12.61 12.63 3.5M
2025-05-05 12.53 12.54 12.44 12.45 4.2M
2025-05-02 12.57 12.59 12.46 12.54 6.5M
2025-05-01 12.41 12.52 12.36 12.48 16.8M
2025-04-30 12.55 12.59 12.39 12.44 11.5M
2025-04-29 12.73 12.74 12.63 12.64 2.3M
2025-04-28 12.81 12.83 12.74 12.80 5.1M
2025-04-25 12.76 12.86 12.76 12.86 3.2M
2025-04-24 12.78 12.84 12.72 12.83 2.9M
2025-04-23 12.79 12.85 12.65 12.73 4.3M
2025-04-22 12.85 12.92 12.81 12.82 3.1M
2025-04-21 12.82 12.84 12.71 12.79 3.7M
2025-04-17 12.85 12.97 12.83 12.89 2.9M
2025-04-16 12.69 12.80 12.69 12.79 6.6M
2025-04-15 12.62 12.67 12.57 12.64 3.4M
2025-04-14 12.75 12.77 12.62 12.67 4.1M
2025-04-11 12.52 12.72 12.52 12.69 6.9M
2025-04-10 12.50 12.54 12.38 12.51 7.0M
2025-04-09 12.12 12.73 12.02 12.71 15.7M
2025-04-08 12.62 12.65 12.17 12.21 6.2M
2025-04-07 12.57 12.90 12.47 12.50 14.3M
2025-04-04 12.65 12.78 12.50 12.69 9.3M
2025-04-03 13.17 13.25 13.16 13.18 5.4M
2025-04-02 13.62 13.74 13.62 13.73 3.6M
2025-04-01 13.67 13.70 13.62 13.65 13.6M
2025-03-31 13.54 13.67 13.51 13.63 5.1M
2025-03-28 13.49 13.49 13.40 13.46 2.4M
2025-03-27 13.41 13.52 13.41 13.51 1.9M
2025-03-26 13.49 13.55 13.47 13.47 2.2M
2025-03-25 13.52 13.54 13.43 13.48 2.5M
2025-03-24 13.44 13.49 13.42 13.47 2.4M
2025-03-21 13.45 13.47 13.41 13.42 2.1M
2025-03-20 13.42 13.51 13.35 13.50 6.3M
2025-03-19 13.45 13.49 13.42 13.48 8.1M
2025-03-18 13.50 13.52 13.40 13.40 2.5M
2025-03-17 13.40 13.45 13.38 13.43 3.3M
2025-03-14 13.27 13.34 13.25 13.32 2.6M
2025-03-13 13.27 13.38 13.26 13.28 2.8M
2025-03-12 13.31 13.35 13.27 13.32 2.6M
2025-03-11 13.34 13.38 13.28 13.31 8.5M
2025-03-10 13.36 13.39 13.23 13.24 4.5M
2025-03-07 13.30 13.38 13.23 13.32 3.6M
2025-03-06 13.22 13.26 13.18 13.22 3.7M
2025-03-05 13.18 13.26 13.12 13.25 5.4M
2025-03-04 13.29 13.32 13.18 13.29 4.9M
2025-03-03 13.40 13.42 13.23 13.26 12.0M
2025-02-28 13.38 13.38 13.31 13.36 5.6M
2025-02-27 13.49 13.52 13.43 13.46 3.5M
2025-02-26 13.48 13.50 13.41 13.46 2.5M
2025-02-25 13.68 13.69 13.49 13.56 3.8M
2025-02-24 13.72 13.74 13.67 13.73 5.5M
2025-02-21 13.89 13.92 13.76 13.77 2.9M
2025-02-20 13.95 14.00 13.93 13.97 3.5M
2025-02-19 13.93 13.97 13.86 13.93 2.5M
2025-02-18 13.71 13.84 13.69 13.81 3.9M
2025-02-14 13.70 13.74 13.62 13.63 2.4M
2025-02-13 13.52 13.62 13.52 13.60 2.2M
2025-02-12 13.61 13.66 13.56 13.56 3.7M
2025-02-11 13.68 13.73 13.67 13.70 3.7M
2025-02-10 13.53 13.61 13.51 13.60 34.0M
2025-02-07 13.45 13.47 13.39 13.40 2.5M
2025-02-06 13.42 13.43 13.33 13.39 3.4M
2025-02-05 13.37 13.43 13.34 13.37 3.2M
2025-02-04 13.23 13.52 13.23 13.48 5.8M
2025-02-03 13.39 13.46 13.33 13.43 9.8M
2025-01-31 13.28 13.35 13.23 13.31 6.7M
2025-01-30 13.35 13.42 13.32 13.33 3.6M
2025-01-29 13.32 13.39 13.29 13.33 3.3M
2025-01-28 13.32 13.33 13.24 13.30 3.3M
2025-01-27 13.40 13.41 13.21 13.27 9.4M
2025-01-24 13.55 13.55 13.45 13.51 3.1M
2025-01-23 13.58 13.63 13.47 13.51 4.6M
2025-01-22 13.54 13.58 13.52 13.54 3.8M
2025-01-21 13.49 13.57 13.49 13.57 7.0M
2025-01-17 13.58 13.68 13.55 13.60 3.6M
2025-01-16 13.67 13.69 13.56 13.66 6.0M
2025-01-15 13.59 13.73 13.58 13.70 5.4M
2025-01-14 13.47 13.53 13.45 13.53 5.0M
2025-01-13 13.46 13.57 13.46 13.52 14.4M
2025-01-10 13.51 13.53 13.34 13.45 6.4M
2025-01-08 13.14 13.18 13.07 13.12 5.0M
2025-01-07 13.15 13.18 13.13 13.14 3.1M
2025-01-06 13.16 13.20 13.07 13.08 5.9M
2025-01-03 13.10 13.10 13.04 13.05 3.0M
2025-01-02 13.10 13.20 13.10 13.13 7.0M