Skip to main content

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.41 +0.24 (+1.86%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 15.15 15.25 14.86 14.93 5,691,756 -0.30(-1.95%)
Mar 30, 2022 15.22 15.31 15.16 15.22 7,990,435 +0.30(+1.98%)
Mar 29, 2022 14.58 14.95 14.50 14.93 9,455,782 +0.00(+0.00%)
Mar 28, 2022 15.20 15.29 14.86 14.93 7,672,715 -0.67(-4.29%)
Mar 25, 2022 15.46 15.67 15.35 15.60 6,659,396 +0.11(+0.71%)
Mar 24, 2022 15.64 15.64 15.41 15.49 6,819,772 -0.11(-0.71%)
Mar 23, 2022 15.58 15.71 15.54 15.60 13,137,062 +0.36(+2.39%)
Mar 22, 2022 15.26 15.32 15.10 15.23 17,666,320 -0.06(-0.39%)
Mar 21, 2022 15.07 15.29 15.04 15.29 5,411,767 +0.58(+3.97%)
Mar 18, 2022 14.67 14.74 14.56 14.71 4,644,416 +0.06(+0.40%)
Mar 17, 2022 14.50 14.72 14.48 14.65 5,915,411 +0.65(+4.66%)
Mar 16, 2022 14.28 14.36 13.92 14.00 9,249,262 -0.08(-0.60%)
Mar 15, 2022 14.11 14.28 13.95 14.08 14,278,023 -0.38(-2.63%)
Mar 14, 2022 14.72 14.78 14.35 14.46 11,489,434 -0.46(-3.06%)
Mar 11, 2022 14.67 14.96 14.67 14.92 8,682,005 +0.25(+1.73%)
Mar 10, 2022 15.15 15.22 14.53 14.67 17,892,982 -0.19(-1.31%)
Mar 09, 2022 15.40 15.41 14.36 14.86 30,006,474 -1.27(-7.87%)
Mar 08, 2022 16.10 16.31 15.57 16.13 32,393,664 +0.27(+1.71%)
Mar 07, 2022 15.74 15.93 15.54 15.86 22,057,156 +0.32(+2.07%)
Mar 04, 2022 15.34 15.59 15.11 15.54 20,150,094 +0.63(+4.20%)
Mar 03, 2022 14.79 15.11 14.71 14.91 20,729,620 +0.21(+1.44%)
Mar 02, 2022 14.54 14.79 14.39 14.70 20,750,808 +0.44(+3.09%)
Mar 01, 2022 14.06 14.26 14.02 14.26 21,960,046 +0.57(+4.14%)
Feb 28, 2022 13.69 13.76 13.61 13.69 13,923,509 +0.25(+1.82%)
Feb 25, 2022 13.46 13.46 13.31 13.45 21,224,670 -0.24(-1.73%)
Feb 24, 2022 14.19 14.19 13.54 13.68 16,954,958 +0.09(+0.69%)
Feb 23, 2022 13.50 13.66 13.49 13.59 11,176,734 +0.13(+0.94%)
Feb 22, 2022 13.54 13.57 13.41 13.46 6,765,663 +0.18(+1.34%)
Feb 18, 2022 13.29 0 +0.05(+0.38%)
Feb 17, 2022 13.18 13.24 13.13 13.23 4,868,528 +0.11(+0.84%)
Feb 16, 2022 13.20 13.31 13.12 13.12 7,819,813 +0.01(+0.06%)
Feb 15, 2022 13.12 13.13 13.01 13.12 7,199,062 -0.21(-1.59%)
Feb 14, 2022 13.17 13.38 13.15 13.33 8,963,530 +0.08(+0.58%)
Feb 11, 2022 13.09 13.30 13.08 13.25 7,951,677 +0.18(+1.36%)
Feb 10, 2022 13.12 13.24 13.04 13.07 7,098,661 -0.05(-0.39%)
Feb 09, 2022 13.03 13.13 13.02 13.12 9,293,832 +0.12(+0.91%)
Feb 08, 2022 13.00 13.02 12.92 13.01 6,650,600 -0.09(-0.71%)
Feb 07, 2022 13.07 13.11 13.04 13.10 5,317,119 +0.03(+0.19%)
Feb 04, 2022 13.06 13.13 13.05 13.07 4,949,503 +0.11(+0.85%)
Feb 03, 2022 12.82 13.02 12.96 7,981,474 -0.01(-0.07%)
Feb 02, 2022 12.96 12.97 12.88 12.97 9,028,051 +0.08(+0.59%)
Feb 01, 2022 12.77 12.90 12.77 12.90 12,625,736 +0.07(+0.53%)
Jan 31, 2022 12.88 12.83 17,524,468 +0.02(+0.13%)
Jan 28, 2022 12.86 12.89 12.74 12.81 5,107,587 +0.03(+0.20%)
Jan 27, 2022 12.81 12.83 12.71 12.79 12,374,168 +0.06(+0.47%)
Jan 26, 2022 12.79 12.84 12.70 12.73 20,112,088 +0.05(+0.40%)
Jan 25, 2022 12.57 12.70 12.54 12.68 7,941,161 +0.12(+0.94%)
Jan 24, 2022 12.52 12.57 12.38 12.56 9,922,897 -0.04(-0.34%)
Jan 21, 2022 12.64 12.66 12.54 12.60 12,108,938 +0.02(+0.13%)
Jan 20, 2022 12.66 12.74 12.58 12.58 14,799,451 -0.05(-0.40%)
Jan 19, 2022 12.67 12.71 12.62 12.63 4,891,761 +0.05(+0.40%)
Jan 18, 2022 12.54 12.60 12.51 12.58 12,468,895 +0.11(+0.88%)
Jan 14, 2022 12.47 0 +0.15(+1.24%)
Jan 13, 2022 12.44 12.44 12.31 12.32 5,328,271 -0.13(-1.02%)
Jan 12, 2022 12.40 12.47 12.38 12.45 7,815,201 +0.10(+0.82%)
Jan 11, 2022 12.19 12.36 12.13 12.35 16,639,963 +0.24(+1.96%)
Jan 10, 2022 12.15 12.16 12.05 12.11 7,258,327 -0.05(-0.42%)
Jan 07, 2022 12.13 12.17 12.10 12.16 4,492,529 +0.03(+0.28%)
Jan 06, 2022 12.14 12.17 12.08 12.13 7,314,962 +0.09(+0.77%)
Jan 05, 2022 12.14 12.18 12.03 12.03 32,058,544 -0.07(-0.56%)
Jan 04, 2022 12.03 12.11 12.02 12.10 7,847,460 +0.15(+1.28%)
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.