XNAS
Datos históricos de Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF · PDBC
$19.80
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:34:29 UTC
- Variación en el periodo
- +49.39%
- Máximo
- US$20.16
- 15 de septiembre de 2026
- Mínimo
- US$13.11
- 21 de octubre de 2025
- Volumen medio diario
- 7.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.63 | 19.76 | 19.58 | 19.66 | +0.05% | 4.53 M |
| 8 oct 2026 | 19.62 | 19.78 | 19.49 | 19.65 | +1.24% | 6.1 M |
| 7 oct 2026 | 19.52 | 19.57 | 19.28 | 19.41 | −0.26% | 4.07 M |
| 6 oct 2026 | 19.18 | 19.48 | 19.14 | 19.46 | +1.09% | 3.8 M |
| 5 oct 2026 | 19.35 | 19.49 | 19.25 | 19.25 | −0.98% | 6.78 M |
| 2 oct 2026 | 19.20 | 19.44 | 19.07 | 19.44 | −0.61% | 7.07 M |
| 1 oct 2026 | 19.30 | 19.56 | 19.26 | 19.56 | +1.35% | 8.59 M |
| 30 sep 2026 | 19.44 | 19.45 | 19.26 | 19.30 | +1.10% | 11.04 M |
| 29 sep 2026 | 19.12 | 19.22 | 19.08 | 19.09 | −1.45% | 5.38 M |
| 28 sep 2026 | 19.50 | 19.56 | 19.20 | 19.37 | −0.67% | 6.65 M |
| 25 sep 2026 | 19.54 | 19.64 | 19.37 | 19.50 | −1.52% | 7.72 M |
| 24 sep 2026 | 19.64 | 19.95 | 19.61 | 19.80 | +0.97% | 4.88 M |
| 23 sep 2026 | 19.44 | 19.64 | 19.41 | 19.61 | +1.29% | 4.99 M |
| 22 sep 2026 | 19.32 | 19.50 | 19.29 | 19.36 | −0.41% | 4.62 M |
| 21 sep 2026 | 19.47 | 19.50 | 19.33 | 19.44 | −1.12% | 5.7 M |
| 18 sep 2026 | 19.77 | 19.81 | 19.62 | 19.66 | −0.25% | 4.91 M |
| 17 sep 2026 | 19.68 | 19.82 | 19.68 | 19.71 | −0.45% | 3.79 M |
| 16 sep 2026 | 20.06 | 20.06 | 19.74 | 19.80 | −1.49% | 6.69 M |
| 15 sep 2026 | 19.92 | 20.16 | 19.92 | 20.10 | +1.62% | 7.63 M |
| 14 sep 2026 | 19.96 | 20.04 | 19.69 | 19.78 | −0.05% | 5.58 M |
| 11 sep 2026 | 19.73 | 19.83 | 19.68 | 19.79 | −1.30% | 4.25 M |
| 10 sep 2026 | 19.82 | 20.06 | 19.72 | 20.05 | +2.30% | 6.1 M |
| 9 sep 2026 | 19.56 | 19.61 | 19.49 | 19.60 | +1.55% | 4.23 M |
| 8 sep 2026 | 19.26 | 19.33 | 19.16 | 19.30 | +1.53% | 6 M |
| 4 sep 2026 | 18.91 | 19.06 | 18.78 | 19.01 | −0.42% | 3.66 M |
| 3 sep 2026 | 19.02 | 19.17 | 19.02 | 19.09 | +0.16% | 4.04 M |
| 2 sep 2026 | 18.97 | 19.11 | 18.93 | 19.06 | +0.05% | 6.41 M |
| 1 sep 2026 | 18.77 | 19.08 | 18.76 | 19.05 | +2.14% | 11.3 M |
| 31 ago 2026 | 18.60 | 18.69 | 18.59 | 18.65 | +1.41% | 8.27 M |
| 28 ago 2026 | 18.39 | 18.47 | 18.33 | 18.39 | −0.16% | 5.06 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.