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 (%)
Oct 31, 2018 9.630 9.673 9.528 9.528 2,596,447 -0.13(-1.33%)
Oct 30, 2018 9.641 9.710 9.619 9.657 1,444,659 -0.05(-0.50%)
Oct 29, 2018 9.780 9.795 9.694 9.705 2,075,058 -0.11(-1.09%)
Oct 26, 2018 9.700 9.818 9.673 9.813 2,143,616 +0.09(+0.88%)
Oct 25, 2018 9.732 9.764 9.707 9.727 1,341,321 +0.03(+0.28%)
Oct 24, 2018 9.807 9.823 9.694 9.700 2,659,007 -0.06(-0.61%)
Oct 23, 2018 10.22 10.22 9.721 9.759 2,260,553 -0.22(-2.21%)
Oct 22, 2018 9.936 9.979 9.896 9.979 1,700,137 +0.01(+0.11%)
Oct 19, 2018 9.974 10.02 9.936 9.968 1,094,430 +0.05(+0.54%)
Oct 18, 2018 9.915 9.968 9.889 9.915 1,363,561 -0.11(-1.07%)
Oct 17, 2018 10.09 10.09 9.963 10.02 2,613,884 -0.09(-0.90%)
Oct 16, 2018 10.04 10.13 10.03 10.11 3,274,737 +0.05(+0.48%)
Oct 15, 2018 10.05 10.08 10.00 10.06 2,174,864 +0.02(+0.21%)
Oct 12, 2018 10.05 10.06 9.947 10.04 2,889,683 +0.08(+0.81%)
Oct 11, 2018 10.06 10.08 9.947 9.963 3,366,115 -0.16(-1.59%)
Oct 10, 2018 10.28 10.28 10.11 10.12 2,668,842 -0.18(-1.72%)
Oct 09, 2018 10.29 10.32 10.22 10.30 14,391,617 +0.05(+0.53%)
Oct 08, 2018 10.20 10.26 10.19 10.25 1,914,698 -0.03(-0.26%)
Oct 05, 2018 10.30 10.32 10.25 10.27 4,560,374 -0.02(-0.21%)
Oct 04, 2018 10.41 10.41 10.24 10.30 5,489,539 -0.12(-1.13%)
Oct 03, 2018 10.33 10.46 10.27 10.41 3,927,676 +0.10(+0.99%)
Oct 02, 2018 10.32 10.34 10.30 10.31 2,735,794 +0.04(+0.42%)
Oct 01, 2018 10.11 10.30 10.09 10.27 3,894,838 +0.19(+1.86%)
Sep 28, 2018 10.01 10.11 10.01 10.08 2,653,965 +0.11(+1.13%)
Sep 27, 2018 10.02 10.02 9.936 9.968 2,449,717 +0.03(+0.32%)
Sep 26, 2018 9.968 9.990 9.936 9.936 1,340,915 -0.05(-0.54%)
Sep 25, 2018 9.990 10.02 9.969 9.990 15,196,021 +0.04(+0.43%)
Sep 24, 2018 9.909 9.968 9.904 9.947 1,752,058 +0.13(+1.31%)
Sep 21, 2018 9.861 9.904 9.775 9.818 14,089,625 +0.03(+0.27%)
Sep 20, 2018 9.829 9.829 9.721 9.791 16,113,390 +0.00(+0.00%)
Sep 19, 2018 9.737 9.802 9.700 9.791 1,253,539 +0.06(+0.66%)
Sep 18, 2018 9.737 9.771 9.690 9.727 1,427,216 +0.08(+0.84%)
Sep 17, 2018 9.694 9.727 9.641 9.646 1,029,067 -0.02(-0.17%)
Sep 14, 2018 9.764 9.764 9.622 9.662 2,126,300 -0.05(-0.55%)
Sep 13, 2018 9.872 9.872 9.675 9.716 1,966,842 -0.10(-1.04%)
Sep 12, 2018 9.802 9.839 9.753 9.818 2,900,228 +0.08(+0.77%)
Sep 11, 2018 9.657 9.753 9.635 9.743 26,462,424 +0.10(+1.00%)
Sep 10, 2018 9.678 9.693 9.625 9.646 946,754 +0.02(+0.22%)
Sep 07, 2018 9.565 9.625 9.544 9.625 994,631 +0.03(+0.28%)
Sep 06, 2018 9.716 9.716 9.517 9.598 6,087,338 -0.06(-0.67%)
Sep 05, 2018 9.705 9.719 9.651 9.662 1,433,662 -0.03(-0.33%)
Sep 04, 2018 9.759 9.779 9.680 9.694 1,070,605 -0.06(-0.61%)
Aug 31, 2018 9.753 9.753 9.753 0 +0.02(+0.22%)
Aug 30, 2018 9.807 9.818 9.721 9.732 946,736 -0.02(-0.17%)
Aug 29, 2018 9.700 9.762 9.664 9.748 1,075,585 +0.10(+1.06%)
Aug 28, 2018 9.727 9.727 9.635 9.646 826,585 -0.04(-0.39%)
Aug 27, 2018 9.684 9.694 9.657 9.684 546,611 +0.03(+0.33%)
Aug 24, 2018 9.684 9.716 9.635 9.651 2,505,012 +0.07(+0.73%)
Aug 23, 2018 9.560 9.590 9.540 9.582 1,138,276 -0.02(-0.17%)
Aug 22, 2018 9.555 9.619 9.506 9.598 2,859,116 +0.13(+1.42%)
Aug 21, 2018 9.496 9.501 9.453 9.463 629,867 +0.02(+0.17%)
Aug 20, 2018 9.437 9.458 9.404 9.447 1,451,157 +0.02(+0.23%)
Aug 17, 2018 9.463 9.463 9.372 9.426 2,075,842 +0.04(+0.40%)
Aug 16, 2018 9.367 9.404 9.351 9.388 1,492,660 +0.09(+0.92%)
Aug 15, 2018 9.420 9.420 9.281 9.302 1,820,617 -0.22(-2.31%)
Aug 14, 2018 9.598 9.598 9.490 9.522 2,088,132 +0.03(+0.28%)
Aug 13, 2018 9.517 9.533 9.388 9.496 2,892,537 -0.06(-0.62%)
Aug 10, 2018 9.571 9.630 9.549 9.555 772,506 -0.01(-0.06%)
Aug 09, 2018 9.619 9.633 9.555 9.560 1,644,382 -0.02(-0.22%)
Aug 08, 2018 9.705 9.705 9.555 9.582 1,014,057 -0.13(-1.38%)
Aug 07, 2018 9.727 9.743 9.694 9.716 5,235,234 +0.08(+0.84%)
Aug 06, 2018 9.668 9.700 9.630 9.635 872,373 +0.01(+0.11%)
Aug 03, 2018 9.614 9.651 9.582 9.625 2,801,987 +0.04(+0.45%)
Aug 02, 2018 9.501 9.630 9.496 9.582 1,599,102 +0.05(+0.48%)
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.