Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.87 +0.13 (+0.95%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.635 8.638 8.576 8.625 1,100,862 -0.05(-0.56%)
Oct 30, 2019 8.728 8.738 8.646 8.673 1,017,484 -0.07(-0.74%)
Oct 29, 2019 8.684 8.766 8.684 8.738 1,450,851 -0.01(-0.06%)
Oct 28, 2019 8.782 8.790 8.717 8.744 1,194,693 -0.03(-0.37%)
Oct 25, 2019 8.744 8.776 8.700 8.776 605,616 +0.04(+0.50%)
Oct 24, 2019 8.700 8.753 8.700 8.733 6,972,527 +0.05(+0.56%)
Oct 23, 2019 8.570 8.698 8.570 8.684 968,001 +0.10(+1.14%)
Oct 22, 2019 8.603 8.641 8.570 8.587 2,694,079 +0.00(+0.00%)
Oct 21, 2019 8.543 8.587 8.538 8.587 658,980 -0.01(-0.06%)
Oct 18, 2019 8.597 8.625 8.576 8.592 811,728 +0.00(+0.00%)
Oct 17, 2019 8.549 8.603 8.538 8.592 1,557,624 +0.04(+0.44%)
Oct 16, 2019 8.521 8.590 8.521 8.554 837,728 +0.01(+0.13%)
Oct 15, 2019 8.554 8.589 8.521 8.543 687,207 -0.02(-0.25%)
Oct 14, 2019 8.554 8.573 8.527 8.565 867,990 -0.05(-0.63%)
Oct 11, 2019 8.543 8.627 8.543 8.619 971,198 +0.10(+1.15%)
Oct 10, 2019 8.500 8.525 8.481 8.521 935,248 +0.05(+0.64%)
Oct 09, 2019 8.527 8.532 8.462 8.467 734,113 +0.03(+0.39%)
Oct 08, 2019 8.391 8.473 8.391 8.435 1,039,277 -0.01(-0.13%)
Oct 07, 2019 8.446 8.498 8.430 8.446 1,495,248 +0.00(+0.00%)
Oct 04, 2019 8.424 8.467 8.408 8.446 7,551,304 +0.05(+0.58%)
Oct 03, 2019 8.321 8.408 8.299 8.397 1,127,710 +0.00(+0.00%)
Oct 02, 2019 8.446 8.451 8.359 8.397 1,034,180 -0.07(-0.77%)
Oct 01, 2019 8.467 8.491 8.435 8.462 839,706 -0.01(-0.13%)
Sep 30, 2019 8.489 8.538 8.446 8.473 706,345 -0.10(-1.14%)
Sep 27, 2019 8.516 8.586 8.505 8.570 820,577 -0.02(-0.19%)
Sep 26, 2019 8.565 8.603 8.521 8.587 420,347 -0.01(-0.06%)
Sep 25, 2019 8.554 8.597 8.538 8.592 669,367 -0.03(-0.38%)
Sep 24, 2019 8.700 8.722 8.622 8.625 714,169 -0.11(-1.24%)
Sep 23, 2019 8.706 8.749 8.700 8.733 1,424,009 +0.03(+0.37%)
Sep 20, 2019 8.717 8.738 8.668 8.700 569,113 -0.02(-0.25%)
Sep 19, 2019 8.711 8.744 8.695 8.722 484,384 +0.05(+0.63%)
Sep 18, 2019 8.684 8.720 8.641 8.668 5,732,268 -0.04(-0.44%)
Sep 17, 2019 8.879 8.901 8.679 8.706 1,567,662 -0.18(-2.01%)
Sep 16, 2019 8.809 8.972 8.809 8.885 3,393,351 +0.37(+4.33%)
Sep 13, 2019 8.549 8.549 8.505 8.516 3,522,344 +0.00(+0.00%)
Sep 12, 2019 8.429 8.527 8.429 8.516 728,990 -0.03(-0.38%)
Sep 11, 2019 8.641 8.652 8.511 8.549 1,365,641 -0.07(-0.76%)
Sep 10, 2019 8.603 8.668 8.597 8.614 644,862 +0.03(+0.32%)
Sep 09, 2019 8.549 8.612 8.549 8.587 1,031,424 +0.08(+0.96%)
Sep 06, 2019 8.429 8.546 8.424 8.505 10,162,736 +0.00(+0.00%)
Sep 05, 2019 8.538 8.587 8.489 8.505 1,953,673 -0.01(-0.13%)
Sep 04, 2019 8.418 8.538 8.418 8.516 1,575,811 +0.20(+2.41%)
Sep 03, 2019 8.272 8.332 8.261 8.315 814,054 -0.06(-0.71%)
Aug 30, 2019 8.473 8.478 8.353 8.375 1,663,831 -0.12(-1.47%)
Aug 29, 2019 8.483 8.513 8.456 8.500 1,738,252 +0.01(+0.13%)
Aug 28, 2019 8.456 8.505 8.448 8.489 2,186,117 +0.09(+1.10%)
Aug 27, 2019 8.359 8.402 8.342 8.397 1,168,815 +0.06(+0.72%)
Aug 26, 2019 8.413 8.429 8.321 8.337 1,451,305 -0.01(-0.06%)
Aug 23, 2019 8.337 8.408 8.310 8.342 750,337 -0.07(-0.77%)
Aug 22, 2019 8.451 8.462 8.397 8.408 724,565 -0.04(-0.45%)
Aug 21, 2019 8.489 8.503 8.436 8.446 987,108 +0.03(+0.39%)
Aug 20, 2019 8.413 8.435 8.359 8.413 1,278,965 +0.00(+0.00%)
Aug 19, 2019 8.402 8.422 8.378 8.413 706,968 +0.03(+0.39%)
Aug 16, 2019 8.370 8.408 8.364 8.380 2,682,778 +0.01(+0.13%)
Aug 15, 2019 8.375 8.413 8.348 8.370 1,399,590 -0.05(-0.64%)
Aug 14, 2019 8.456 8.473 8.370 8.424 1,864,834 -0.14(-1.65%)
Aug 13, 2019 8.348 8.587 8.310 8.565 1,405,412 +0.20(+2.33%)
Aug 12, 2019 8.462 8.462 8.370 8.370 1,063,439 -0.07(-0.87%)
Aug 09, 2019 8.451 8.489 8.440 8.443 1,287,556 +0.05(+0.61%)
Aug 08, 2019 8.326 8.402 8.315 8.391 7,582,096 +0.05(+0.65%)
Aug 07, 2019 8.359 8.359 8.256 8.337 11,963,595 -0.10(-1.22%)
Aug 06, 2019 8.516 8.516 8.424 8.440 5,528,366 -0.06(-0.70%)
Aug 05, 2019 8.494 8.538 8.473 8.500 2,274,882 -0.07(-0.82%)
Aug 02, 2019 8.619 8.646 8.562 8.570 2,639,269 +0.02(+0.19%)
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.