Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.87 +0.13 (+0.96%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.742 8.762 8.654 8.665 6,035,121 +0.00(+0.00%)
Jan 28, 2021 8.780 8.813 8.665 8.665 2,563,529 -0.02(-0.25%)
Jan 27, 2021 8.714 8.758 8.643 8.687 2,560,943 -0.04(-0.44%)
Jan 26, 2021 8.725 8.753 8.706 8.725 1,899,791 +0.01(+0.13%)
Jan 25, 2021 8.621 8.714 8.610 8.714 1,951,546 +0.08(+0.96%)
Jan 22, 2021 8.621 8.692 8.604 8.632 3,144,712 -0.13(-1.51%)
Jan 21, 2021 8.780 8.786 8.736 8.764 3,367,990 +0.00(+0.00%)
Jan 20, 2021 8.790 8.807 8.747 8.764 4,630,085 +0.01(+0.13%)
Jan 19, 2021 8.780 8.788 8.737 8.753 13,500,387 +0.02(+0.19%)
Jan 15, 2021 8.791 8.806 8.700 8.736 2,799,703 -0.13(-1.43%)
Jan 14, 2021 8.775 8.868 8.769 8.863 2,262,535 +0.08(+0.94%)
Jan 13, 2021 8.786 8.816 8.747 8.780 2,756,533 -0.03(-0.31%)
Jan 12, 2021 8.747 8.830 8.725 8.808 25,483,896 +0.15(+1.72%)
Jan 11, 2021 8.621 8.679 8.604 8.659 3,702,095 -0.07(-0.82%)
Jan 08, 2021 8.703 8.736 8.643 8.731 2,743,716 +0.07(+0.83%)
Jan 07, 2021 8.632 8.674 8.632 8.659 4,410,405 +0.03(+0.38%)
Jan 06, 2021 8.604 8.667 8.571 8.626 4,276,769 +0.02(+0.26%)
Jan 05, 2021 8.505 8.629 8.505 8.604 2,769,890 +0.24(+2.83%)
Jan 04, 2021 8.477 8.500 8.345 8.367 4,205,978 -0.03(-0.33%)
Dec 31, 2020 8.395 8.395 8.395 2,042,743 +0.03(+0.39%)
Dec 30, 2020 8.301 8.389 8.301 8.362 2,042,743 +0.04(+0.46%)
Dec 29, 2020 8.312 8.334 8.290 8.323 1,383,851 +0.03(+0.40%)
Dec 28, 2020 8.389 8.389 8.274 8.290 2,407,524 -0.04(-0.53%)
Dec 24, 2020 8.296 8.340 8.296 8.334 1,142,457 +0.01(+0.13%)
Dec 23, 2020 8.252 8.370 8.252 8.323 4,453,035 +0.10(+1.20%)
Dec 22, 2020 8.274 8.274 8.213 8.224 3,179,382 -0.08(-0.99%)
Dec 21, 2020 8.235 8.326 8.219 8.307 3,340,115 -0.10(-1.23%)
Dec 18, 2020 8.372 8.425 8.372 8.411 2,096,772 +0.04(+0.53%)
Dec 17, 2020 8.334 8.372 8.324 8.367 2,306,242 +0.09(+1.06%)
Dec 16, 2020 8.246 8.284 8.207 8.279 3,332,042 +0.05(+0.60%)
Dec 15, 2020 8.185 8.232 8.176 8.229 1,987,774 +0.07(+0.81%)
Dec 14, 2020 8.185 8.185 8.070 8.163 3,098,636 +0.03(+0.34%)
Dec 11, 2020 8.075 8.158 8.075 8.136 6,692,800 -0.02(-0.20%)
Dec 10, 2020 8.114 8.232 8.114 8.152 7,650,265 +0.12(+1.51%)
Dec 09, 2020 8.059 8.081 7.990 8.031 21,030,596 +0.01(+0.07%)
Dec 08, 2020 8.009 8.037 7.987 8.026 1,149,937 +0.01(+0.07%)
Dec 07, 2020 7.982 8.078 7.979 8.020 1,840,080 -0.01(-0.07%)
Dec 04, 2020 7.993 8.064 7.993 8.026 1,834,448 +0.03(+0.34%)
Dec 03, 2020 7.960 8.009 7.943 7.998 1,951,461 +0.02(+0.21%)
Dec 02, 2020 7.927 8.048 7.921 7.982 3,227,883 +0.04(+0.48%)
Dec 01, 2020 7.987 8.001 7.907 7.943 14,575,120 -0.03(-0.41%)
Nov 30, 2020 8.020 8.020 7.938 7.976 3,559,795 -0.05(-0.62%)
Nov 27, 2020 8.015 8.040 7.998 8.026 697,530 -0.01(-0.17%)
Nov 25, 2020 8.042 8.068 7.984 8.039 1,846,082 +0.06(+0.72%)
Nov 24, 2020 7.894 7.997 7.894 7.982 2,469,579 +0.18(+2.26%)
Nov 23, 2020 7.822 7.834 7.789 7.806 3,244,243 +0.03(+0.35%)
Nov 20, 2020 7.745 7.784 7.737 7.778 1,080,381 +0.04(+0.50%)
Nov 19, 2020 7.696 7.740 7.682 7.740 3,989,804 +0.00(+0.00%)
Nov 18, 2020 7.756 7.804 7.734 7.740 1,346,813 +0.02(+0.21%)
Nov 17, 2020 7.685 7.738 7.668 7.723 1,628,637 +0.02(+0.21%)
Nov 16, 2020 7.740 7.756 7.685 7.707 7,989,428 +0.07(+0.94%)
Nov 13, 2020 7.679 7.685 7.621 7.635 27,213,316 -0.03(-0.43%)
Nov 12, 2020 7.756 7.778 7.663 7.668 3,408,892 -0.07(-0.85%)
Nov 11, 2020 7.811 7.833 7.718 7.734 4,261,674 +0.01(+0.07%)
Nov 10, 2020 7.668 7.751 7.657 7.729 2,909,074 +0.14(+1.81%)
Nov 09, 2020 7.685 7.696 7.591 7.591 8,724,079 +0.08(+1.02%)
Nov 06, 2020 7.536 7.564 7.477 7.514 6,468,107 -0.03(-0.36%)
Nov 05, 2020 7.558 7.608 7.528 7.542 2,353,293 +0.03(+0.44%)
Nov 04, 2020 7.493 7.533 7.410 7.509 1,227,595 +0.07(+0.96%)
Nov 03, 2020 7.454 7.463 7.404 7.437 1,992,126 +0.04(+0.60%)
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.