Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

20.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 20.18 20.24 19.99 20.09 11,106,485 -0.08(-0.40%)
Jul 26, 2021 19.97 20.17 19.96 20.17 10,333,250 +0.17(+0.85%)
Jul 23, 2021 19.99 20.02 19.92 20.00 1,562,417 +0.06(+0.30%)
Jul 22, 2021 19.80 20.00 19.71 19.94 9,145,370 +0.18(+0.91%)
Jul 21, 2021 19.52 19.80 19.51 19.76 11,076,065 +0.44(+2.28%)
Jul 20, 2021 19.12 19.35 18.99 19.32 6,131,006 +0.25(+1.31%)
Jul 19, 2021 19.59 19.59 18.99 19.07 10,467,666 -0.75(-3.78%)
Jul 16, 2021 20.01 20.03 19.78 19.82 1,236,783 -0.05(-0.25%)
Jul 15, 2021 19.86 20.02 19.86 19.87 2,138,733 -0.10(-0.50%)
Jul 14, 2021 20.24 20.27 19.85 19.97 2,423,037 -0.22(-1.09%)
Jul 13, 2021 20.05 20.22 19.98 20.19 5,993,390 +0.20(+1.00%)
Jul 12, 2021 19.86 20.01 19.76 19.99 1,588,546 +0.04(+0.20%)
Jul 09, 2021 19.88 19.99 19.85 19.95 1,711,106 +0.21(+1.06%)
Jul 08, 2021 19.55 19.75 19.47 19.74 2,344,676 +0.16(+0.82%)
Jul 07, 2021 19.86 19.89 19.43 19.58 3,100,146 -0.24(-1.21%)
Jul 06, 2021 20.20 20.35 19.67 19.82 3,674,228 -0.54(-2.65%)
Jul 02, 2021 20.24 20.37 20.12 20.36 1,892,682 +0.14(+0.69%)
Jul 01, 2021 20.42 20.46 20.13 20.22 4,161,042 +0.13(+0.65%)
Jun 30, 2021 19.88 20.18 19.77 20.09 3,629,769 +0.20(+1.01%)
Jun 29, 2021 19.91 20.00 19.82 19.89 2,085,087 +0.07(+0.35%)
Jun 28, 2021 19.83 19.87 19.76 19.82 1,261,576 -0.01(-0.05%)
Jun 25, 2021 19.96 19.96 19.58 19.83 3,032,314 -0.07(-0.35%)
Jun 24, 2021 19.71 19.90 19.68 19.90 2,106,267 +0.08(+0.40%)
Jun 23, 2021 19.90 19.98 19.82 19.82 2,569,825 +0.12(+0.61%)
Jun 22, 2021 19.72 19.76 19.64 19.70 1,964,182 +0.02(+0.10%)
Jun 21, 2021 19.39 19.70 19.33 19.68 2,134,321 +0.25(+1.29%)
Jun 18, 2021 19.30 19.50 19.27 19.43 4,267,346 +0.21(+1.09%)
Jun 17, 2021 19.65 19.65 19.13 19.22 3,851,854 -0.48(-2.44%)
Jun 16, 2021 19.80 19.97 19.70 19.70 2,867,646 -0.14(-0.71%)
Jun 15, 2021 19.85 19.88 19.76 19.84 2,223,596 -0.08(-0.40%)
Jun 14, 2021 19.90 19.99 19.85 19.92 4,766,275 -0.08(-0.40%)
Jun 11, 2021 20.02 20.03 19.92 20.00 1,690,138 -0.07(-0.35%)
Jun 10, 2021 20.12 20.15 19.82 20.07 3,204,955 +0.08(+0.40%)
Jun 09, 2021 20.08 20.12 19.94 19.99 7,369,451 -0.11(-0.55%)
Jun 08, 2021 19.90 20.10 19.83 20.10 1,559,825 +0.19(+0.95%)
Jun 07, 2021 19.97 19.98 19.86 19.91 1,947,513 +0.04(+0.20%)
Jun 04, 2021 19.85 19.93 19.79 19.87 3,141,837 +0.22(+1.12%)
Jun 03, 2021 19.80 19.80 19.55 19.65 2,449,444 -0.15(-0.76%)
Jun 02, 2021 19.79 19.82 19.69 19.80 4,125,562 +0.10(+0.51%)
Jun 01, 2021 19.74 19.90 19.58 19.70 3,973,084 +0.34(+1.76%)
May 28, 2021 19.43 19.46 19.29 19.36 3,543,059 -0.05(-0.26%)
May 27, 2021 19.19 19.43 19.19 19.41 5,599,441 +0.28(+1.46%)
May 26, 2021 19.02 19.17 18.93 19.13 2,060,557 +0.07(+0.37%)
May 25, 2021 19.12 19.19 19.05 19.06 2,654,836 -0.10(-0.52%)
May 24, 2021 18.94 19.17 18.91 19.16 3,568,140 +0.25(+1.32%)
May 21, 2021 18.89 18.92 18.82 18.91 17,924,545 +0.21(+1.12%)
May 20, 2021 18.91 18.94 18.66 18.70 4,765,185 -0.20(-1.06%)
May 19, 2021 18.99 19.01 18.71 18.90 6,647,347 -0.45(-2.33%)
May 18, 2021 19.45 19.52 19.15 19.35 5,442,571 -0.07(-0.36%)
May 17, 2021 19.29 19.42 19.28 19.42 4,350,317 +0.22(+1.15%)
May 14, 2021 19.25 19.29 19.13 19.20 2,756,905 +0.17(+0.89%)
May 13, 2021 19.15 19.27 18.92 19.03 8,205,289 -0.52(-2.66%)
May 12, 2021 19.57 19.74 19.52 19.55 8,676,181 -0.04(-0.20%)
May 11, 2021 19.32 19.60 19.28 19.59 5,956,870 +0.22(+1.14%)
May 10, 2021 19.62 19.62 19.26 19.37 4,232,405 -0.09(-0.46%)
May 07, 2021 19.33 19.49 19.26 19.46 5,122,599 +0.15(+0.78%)
May 06, 2021 19.30 19.33 19.17 19.31 6,144,003 +0.11(+0.57%)
May 05, 2021 19.25 19.30 19.15 19.20 5,535,963 +0.05(+0.26%)
May 04, 2021 19.04 19.16 18.99 19.15 7,513,242 +0.30(+1.59%)
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.