Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.40 +0.23 (+1.75%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 9.600 9.617 9.435 9.474 12,974,264 -0.09(-0.92%)
Feb 26, 2021 9.672 9.694 9.551 9.562 11,377,797 -0.20(-2.03%)
Feb 25, 2021 9.798 9.826 9.754 9.760 6,849,604 -0.08(-0.78%)
Feb 24, 2021 9.727 9.842 9.710 9.837 8,631,807 +0.14(+1.42%)
Feb 23, 2021 9.628 9.710 9.556 9.699 8,704,153 +0.04(+0.46%)
Feb 22, 2021 9.534 9.672 9.534 9.655 6,493,131 +0.23(+2.45%)
Feb 19, 2021 9.507 9.540 9.413 9.424 3,931,407 -0.02(-0.17%)
Feb 18, 2021 9.512 9.518 9.419 9.441 3,346,660 -0.04(-0.41%)
Feb 17, 2021 9.391 9.479 9.375 9.479 4,374,950 +0.04(+0.41%)
Feb 16, 2021 9.391 9.441 9.366 9.441 9,421,251 +0.13(+1.42%)
Feb 12, 2021 9.199 9.339 9.199 9.309 2,554,169 +0.10(+1.14%)
Feb 11, 2021 9.259 9.270 9.199 9.204 7,586,474 -0.03(-0.30%)
Feb 10, 2021 9.254 9.259 9.204 9.232 16,550,405 -0.01(-0.06%)
Feb 09, 2021 9.188 9.248 9.149 9.237 7,855,229 +0.03(+0.36%)
Feb 08, 2021 9.133 9.204 9.122 9.204 3,510,881 +0.13(+1.46%)
Feb 05, 2021 9.094 9.105 9.039 9.072 4,146,072 +0.06(+0.67%)
Feb 04, 2021 8.973 9.017 8.899 9.012 3,230,352 +0.04(+0.49%)
Feb 03, 2021 8.929 8.995 8.918 8.968 5,231,978 +0.07(+0.80%)
Feb 02, 2021 8.929 8.929 8.874 8.896 4,161,499 +0.06(+0.68%)
Feb 01, 2021 8.792 8.847 8.716 8.836 7,190,718 +0.17(+1.97%)
Jan 29, 2021 8.742 8.763 8.654 8.665 6,034,798 +0.00(+0.00%)
Jan 28, 2021 8.781 8.814 8.665 8.665 2,563,392 -0.02(-0.25%)
Jan 27, 2021 8.715 8.759 8.643 8.687 2,560,806 -0.04(-0.44%)
Jan 26, 2021 8.726 8.753 8.706 8.726 1,899,690 +0.01(+0.13%)
Jan 25, 2021 8.621 8.715 8.610 8.715 1,951,442 +0.08(+0.96%)
Jan 22, 2021 8.621 8.693 8.604 8.632 3,144,544 -0.13(-1.51%)
Jan 21, 2021 8.781 8.786 8.737 8.764 3,367,810 +0.00(+0.00%)
Jan 20, 2021 8.790 8.807 8.748 8.764 4,629,838 +0.01(+0.13%)
Jan 19, 2021 8.781 8.788 8.737 8.753 13,499,665 +0.02(+0.19%)
Jan 15, 2021 8.792 8.806 8.701 8.737 2,799,553 -0.13(-1.43%)
Jan 14, 2021 8.775 8.869 8.770 8.863 2,262,414 +0.08(+0.94%)
Jan 13, 2021 8.786 8.816 8.748 8.781 2,756,385 -0.03(-0.31%)
Jan 12, 2021 8.748 8.830 8.726 8.808 25,482,532 +0.15(+1.72%)
Jan 11, 2021 8.621 8.680 8.604 8.660 3,701,897 -0.07(-0.82%)
Jan 08, 2021 8.704 8.737 8.643 8.731 2,743,569 +0.07(+0.83%)
Jan 07, 2021 8.632 8.674 8.632 8.660 4,410,169 +0.03(+0.38%)
Jan 06, 2021 8.604 8.668 8.571 8.627 4,276,540 +0.02(+0.26%)
Jan 05, 2021 8.505 8.629 8.505 8.604 2,769,741 +0.24(+2.83%)
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.