Skip to main content

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.35 +0.18 (+1.37%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 9.576 9.603 9.522 9.536 10,771,965 -0.13(-1.36%)
Jul 31, 2018 9.721 9.737 9.668 9.668 6,859,904 -0.06(-0.66%)
Jul 30, 2018 9.748 9.768 9.732 9.732 1,229,809 +0.05(+0.55%)
Jul 27, 2018 9.721 9.737 9.657 9.678 928,368 -0.03(-0.33%)
Jul 26, 2018 9.694 9.727 9.678 9.710 752,855 +0.00(+0.00%)
Jul 25, 2018 9.641 9.710 9.603 9.710 2,407,308 +0.12(+1.29%)
Jul 24, 2018 9.571 9.641 9.544 9.587 917,228 +0.05(+0.51%)
Jul 23, 2018 9.560 9.576 9.502 9.539 1,353,691 +0.04(+0.40%)
Jul 20, 2018 9.528 9.528 9.460 9.501 782,830 +0.07(+0.74%)
Jul 19, 2018 9.410 9.479 9.367 9.431 1,097,597 -0.01(-0.06%)
Jul 18, 2018 9.415 9.474 9.335 9.437 2,802,815 +0.06(+0.63%)
Jul 17, 2018 9.394 9.420 9.340 9.377 2,148,874 +0.02(+0.17%)
Jul 16, 2018 9.453 9.458 9.340 9.361 1,817,273 -0.20(-2.13%)
Jul 13, 2018 9.544 9.611 9.506 9.565 3,070,293 +0.02(+0.23%)
Jul 12, 2018 9.512 9.447 9.544 5,574,483 +0.03(+0.34%)
Jul 11, 2018 9.737 9.759 9.447 9.512 1,895,401 -0.33(-3.38%)
Jul 10, 2018 9.904 9.904 9.809 9.845 1,693,236 -0.01(-0.05%)
Jul 09, 2018 9.839 9.861 9.796 9.850 3,794,684 +0.06(+0.66%)
Jul 06, 2018 9.721 9.786 9.694 9.786 1,765,397 +0.03(+0.33%)
Jul 05, 2018 9.794 9.710 9.753 1,011,936 +0.08(+0.83%)
Jul 03, 2018 9.673 9.673 9.673 0 -0.05(-0.55%)
Jul 02, 2018 9.861 9.861 9.710 9.727 1,831,913 -0.19(-1.90%)
Jun 29, 2018 9.952 9.872 9.915 2,707,556 +0.10(+1.04%)
Jun 28, 2018 9.850 9.877 9.809 9.813 1,058,078 +0.00(+0.00%)
Jun 27, 2018 9.823 9.893 9.813 9.813 1,967,820 +0.05(+0.55%)
Jun 26, 2018 9.700 9.786 9.625 9.759 6,664,104 +0.09(+0.94%)
Jun 25, 2018 9.737 9.737 9.625 9.668 1,732,958 -0.11(-1.10%)
Jun 22, 2018 9.705 9.775 9.668 9.775 1,333,681 +0.19(+2.02%)
Jun 21, 2018 9.592 9.630 9.576 9.582 1,262,340 -0.06(-0.67%)
Jun 20, 2018 9.705 9.705 9.603 9.646 2,001,071 -0.02(-0.22%)
Jun 19, 2018 9.657 9.668 9.592 9.668 2,016,550 -0.09(-0.88%)
Jun 18, 2018 9.673 9.775 9.673 9.753 1,634,011 +0.08(+0.83%)
Jun 15, 2018 9.920 9.668 9.673 2,561,331 -0.25(-2.49%)
Jun 14, 2018 10.00 10.00 9.909 9.920 2,138,965 -0.11(-1.07%)
Jun 13, 2018 9.968 10.04 9.952 10.03 1,463,985 +0.04(+0.43%)
Jun 12, 2018 10.03 10.03 9.957 9.984 1,429,681 +0.00(+0.00%)
Jun 11, 2018 10.05 10.05 9.941 9.984 961,210 -0.02(-0.22%)
Jun 08, 2018 10.05 10.09 9.952 10.01 3,148,717 -0.01(-0.05%)
Jun 07, 2018 9.974 10.01 9.952 10.01 1,496,215 +0.06(+0.59%)
Jun 06, 2018 9.958 9.968 9.882 9.952 2,455,052 +0.03(+0.27%)
Jun 05, 2018 9.882 9.947 9.877 9.925 7,037,186 -0.01(-0.11%)
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.