Skip to main content

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.17 -0.08 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.69 10.71 10.61 10.65 6,440,061 -0.03(-0.26%)
May 27, 2021 10.56 10.69 10.56 10.68 10,177,855 +0.15(+1.46%)
May 26, 2021 10.46 10.54 10.41 10.52 3,745,383 +0.04(+0.37%)
May 25, 2021 10.52 10.56 10.48 10.49 4,825,577 -0.06(-0.52%)
May 24, 2021 10.42 10.54 10.40 10.54 6,485,650 +0.14(+1.32%)
May 21, 2021 10.39 10.41 10.35 10.40 32,580,648 +0.12(+1.12%)
May 20, 2021 10.40 10.42 10.27 10.29 8,661,465 -0.11(-1.06%)
May 19, 2021 10.45 10.46 10.29 10.40 12,082,588 -0.25(-2.33%)
May 18, 2021 10.70 10.74 10.54 10.65 9,892,720 -0.04(-0.36%)
May 17, 2021 10.61 10.68 10.61 10.68 7,907,378 +0.12(+1.15%)
May 14, 2021 10.59 10.61 10.52 10.56 5,011,104 +0.09(+0.89%)
May 13, 2021 10.54 10.60 10.41 10.47 14,914,390 -0.29(-2.66%)
May 12, 2021 10.77 10.86 10.74 10.76 15,770,309 -0.02(-0.20%)
May 11, 2021 10.63 10.78 10.61 10.78 10,827,538 +0.12(+1.14%)
May 10, 2021 10.79 10.79 10.60 10.66 7,693,055 -0.05(-0.46%)
May 07, 2021 10.63 10.72 10.60 10.71 9,311,121 +0.08(+0.78%)
May 06, 2021 10.62 10.63 10.55 10.62 11,167,682 +0.06(+0.57%)
May 05, 2021 10.59 10.62 10.54 10.56 10,062,474 +0.03(+0.26%)
May 04, 2021 10.47 10.54 10.45 10.54 13,656,487 +0.17(+1.59%)
May 03, 2021 10.35 10.40 10.33 10.37 9,256,971 +0.12(+1.18%)
Apr 30, 2021 10.24 10.28 10.18 10.25 14,697,745 -0.09(-0.90%)
Apr 29, 2021 10.39 10.39 10.27 10.34 6,101,143 +0.07(+0.64%)
Apr 28, 2021 10.25 10.35 10.23 10.28 8,442,812 +0.01(+0.11%)
Apr 27, 2021 10.23 10.27 10.16 10.27 5,516,214 +0.10(+1.03%)
Apr 26, 2021 10.06 10.18 10.04 10.16 3,568,403 +0.08(+0.82%)
Apr 23, 2021 10.01 10.09 9.996 10.08 4,944,205 +0.06(+0.60%)
Apr 22, 2021 10.00 10.03 9.936 10.02 3,641,478 +0.08(+0.83%)
Apr 21, 2021 9.881 10.01 9.864 9.936 2,232,341 -0.04(-0.39%)
Apr 20, 2021 10.04 10.07 9.897 9.974 5,534,690 -0.03(-0.28%)
Apr 19, 2021 10.10 10.10 9.980 10.00 3,589,297 +0.01(+0.11%)
Apr 16, 2021 10.02 10.02 9.969 9.991 2,763,381 -0.01(-0.06%)
Apr 15, 2021 9.947 10.01 9.914 9.996 4,066,453 +0.07(+0.72%)
Apr 14, 2021 9.809 9.958 9.796 9.925 9,033,958 +0.24(+2.50%)
Apr 13, 2021 9.665 9.698 9.655 9.683 7,125,690 +0.09(+0.98%)
Apr 12, 2021 9.633 9.655 9.567 9.589 2,754,428 -0.01(-0.06%)
Apr 09, 2021 9.589 9.614 9.568 9.595 2,658,866 -0.02(-0.23%)
Apr 08, 2021 9.567 9.622 9.529 9.617 3,412,394 +0.05(+0.52%)
Apr 07, 2021 9.534 9.584 9.463 9.567 3,594,381 +0.01(+0.12%)
Apr 06, 2021 9.595 9.661 9.534 9.556 4,510,194 +0.06(+0.64%)
Apr 05, 2021 9.611 9.611 9.408 9.496 4,969,946 -0.15(-1.54%)
Apr 01, 2021 9.617 9.688 9.485 9.644 7,937,702 +0.16(+1.68%)
Mar 31, 2021 9.441 9.595 9.441 9.485 7,873,608 +0.02(+0.23%)
Mar 30, 2021 9.479 9.521 9.430 9.463 3,652,175 -0.12(-1.21%)
Mar 29, 2021 9.507 9.589 9.468 9.578 3,666,698 -0.01(-0.06%)
Mar 26, 2021 9.540 9.611 9.529 9.584 6,031,890 +0.23(+2.41%)
Mar 25, 2021 9.441 9.465 9.303 9.358 6,473,110 -0.21(-2.24%)
Mar 24, 2021 9.490 9.611 9.468 9.573 4,371,527 +0.25(+2.65%)
Mar 23, 2021 9.441 9.523 9.325 9.325 3,595,859 -0.28(-2.92%)
Mar 22, 2021 9.622 9.655 9.587 9.606 3,468,730 +0.00(+0.00%)
Mar 19, 2021 9.468 9.633 9.406 9.606 3,691,840 +0.17(+1.81%)
Mar 18, 2021 9.760 9.760 9.342 9.435 6,774,068 -0.46(-4.67%)
Mar 17, 2021 9.875 9.897 9.804 9.897 3,031,400 +0.00(+0.00%)
Mar 16, 2021 9.870 9.914 9.826 9.897 4,496,360 -0.04(-0.44%)
Mar 15, 2021 9.908 9.947 9.853 9.941 2,635,964 -0.03(-0.28%)
Mar 12, 2021 9.952 9.991 9.925 9.969 5,050,719 -0.02(-0.22%)
Mar 11, 2021 9.914 10.00 9.881 9.991 8,338,629 +0.13(+1.34%)
Mar 10, 2021 9.793 9.864 9.760 9.859 10,115,615 +0.06(+0.62%)
Mar 09, 2021 9.842 9.859 9.776 9.798 6,613,500 +0.01(+0.06%)
Mar 08, 2021 9.848 9.875 9.789 9.793 5,988,637 -0.13(-1.33%)
Mar 05, 2021 9.870 9.928 9.820 9.925 8,543,345 +0.21(+2.15%)
Mar 04, 2021 9.628 9.809 9.573 9.716 9,619,812 +0.14(+1.49%)
Mar 03, 2021 9.556 9.622 9.518 9.573 6,289,445 +0.07(+0.75%)
Mar 02, 2021 9.556 9.616 9.493 9.501 12,462,990 +0.03(+0.29%)
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.