Invesco DB Optimum Yield Diversified Commodity (PDBC)

PDBC
🏛️ Estados Unidos →
13.59
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 13.41 13.42 13.28 13.30 7.0M
2023-12-28 13.47 13.54 13.37 13.39 5.1M
2023-12-27 13.58 13.63 13.50 13.50 7.1M
2023-12-26 13.36 13.62 13.33 13.54 4.9M
2023-12-22 13.52 13.55 13.41 13.41 5.6M
2023-12-21 13.39 13.46 13.39 13.45 5.2M
2023-12-20 13.60 13.65 13.42 13.43 6.2M
2023-12-19 13.46 13.59 13.44 13.59 5.7M
2023-12-18 13.57 13.62 13.43 13.46 5.5M
2023-12-15 13.93 14.00 13.84 13.94 7.2M
2023-12-14 13.84 13.93 13.84 13.93 5.6M
2023-12-13 13.54 13.69 13.52 13.69 7.1M
2023-12-12 13.59 13.61 13.50 13.52 12.5M
2023-12-11 13.70 13.76 13.63 13.75 12.2M
2023-12-08 13.79 13.86 13.73 13.80 3.7M
2023-12-07 13.76 13.77 13.66 13.72 11.5M
2023-12-06 13.94 13.95 13.69 13.70 4.5M
2023-12-05 14.19 14.24 14.04 14.04 4.9M
2023-12-04 14.15 14.27 14.09 14.17 13.4M
2023-12-01 14.36 14.50 14.23 14.25 9.7M
2023-11-30 14.63 14.70 14.31 14.34 11.7M
2023-11-29 14.52 14.61 14.38 14.58 3.9M
2023-11-28 14.37 14.53 14.34 14.45 7.8M
2023-11-27 14.35 14.41 14.27 14.30 4.6M
2023-11-24 14.44 14.53 14.40 14.40 1.2M
2023-11-22 14.29 14.51 14.23 14.48 3.4M
2023-11-21 14.55 14.62 14.51 14.60 3.4M
2023-11-20 14.48 14.58 14.47 14.53 3.5M
2023-11-17 14.22 14.39 14.21 14.37 4.4M
2023-11-16 14.33 14.33 14.12 14.15 6.0M
2023-11-15 14.52 14.60 14.49 14.50 2.6M
2023-11-14 14.65 14.74 14.56 14.58 4.1M
2023-11-13 14.41 14.62 14.41 14.60 8.6M
2023-11-10 14.40 14.45 14.37 14.40 2.1M
2023-11-09 14.39 14.50 14.34 14.35 3.3M
2023-11-08 14.48 14.54 14.32 14.36 3.7M
2023-11-07 14.64 14.64 14.50 14.53 4.2M
2023-11-06 14.90 14.94 14.84 14.86 3.5M
2023-11-03 14.80 14.90 14.74 14.79 3.0M
2023-11-02 14.75 14.87 14.70 14.86 4.3M
2023-11-01 14.84 14.88 14.65 14.70 10.2M
2023-10-31 14.77 14.84 14.64 14.68 6.4M
2023-10-30 14.89 14.92 14.69 14.75 2.7M
2023-10-27 14.88 15.00 14.81 14.99 3.0M
2023-10-26 14.80 14.87 14.75 14.78 3.1M
2023-10-25 14.84 14.95 14.67 14.93 2.5M
2023-10-24 14.86 14.89 14.74 14.82 2.2M
2023-10-23 15.04 15.07 14.93 14.96 5.3M
2023-10-20 15.15 15.22 15.03 15.05 5.3M
2023-10-19 14.96 15.17 14.91 15.17 6.7M
2023-10-18 14.99 15.06 14.96 15.03 4.1M
2023-10-17 14.80 14.89 14.77 14.89 2.2M
2023-10-16 14.86 14.87 14.78 14.85 5.5M
2023-10-13 14.75 14.89 14.73 14.87 1.9M
2023-10-12 14.58 14.58 14.43 14.50 4.3M
2023-10-11 14.56 14.58 14.42 14.53 7.4M
2023-10-10 14.59 14.63 14.52 14.62 11.8M
2023-10-09 14.54 14.63 14.50 14.61 3.3M
2023-10-06 14.35 14.38 14.26 14.32 5.1M
2023-10-05 14.24 14.33 14.20 14.29 6.0M
2023-10-04 14.62 14.62 14.31 14.36 2.9M
2023-10-03 14.81 14.83 14.72 14.78 3.7M
2023-10-02 14.95 14.96 14.82 14.85 10.4M
2023-09-29 15.17 15.17 14.93 14.95 16.7M
2023-09-28 15.13 15.19 15.08 15.12 3.5M
2023-09-27 15.10 15.19 15.10 15.13 3.4M
2023-09-26 14.99 15.06 14.98 15.05 4.9M
2023-09-25 15.09 15.09 14.98 15.05 3.1M
2023-09-22 15.22 15.24 15.08 15.11 1.9M
2023-09-21 15.19 15.23 15.12 15.12 1.8M
2023-09-20 15.22 15.33 15.18 15.18 1.6M
2023-09-19 15.34 15.35 15.26 15.29 1.5M
2023-09-18 15.35 15.35 15.25 15.31 2.7M
2023-09-15 15.27 15.34 15.26 15.29 1.7M
2023-09-14 15.28 15.35 15.28 15.34 2.0M
2023-09-13 15.19 15.24 15.14 15.21 4.5M
2023-09-12 15.16 15.21 15.14 15.18 10.2M
2023-09-11 15.13 15.16 15.07 15.10 4.8M
2023-09-08 15.01 15.05 14.96 15.03 1.8M
2023-09-07 14.99 15.02 14.94 14.99 2.4M
2023-09-06 14.95 15.04 14.92 15.01 2.6M
2023-09-05 15.00 15.07 14.96 14.99 6.9M
2023-09-01 14.89 14.93 14.85 14.93 6.7M
2023-08-31 14.74 14.78 14.68 14.75 3.7M
2023-08-30 14.74 14.77 14.66 14.70 2.5M
2023-08-29 14.61 14.69 14.56 14.66 2.6M
2023-08-28 14.63 14.69 14.57 14.62 3.9M
2023-08-25 14.61 14.66 14.48 14.63 2.0M
2023-08-24 14.42 14.53 14.38 14.49 1.4M
2023-08-23 14.40 14.54 14.37 14.49 1.6M
2023-08-22 14.51 14.53 14.43 14.45 1.7M
2023-08-21 14.56 14.59 14.43 14.45 2.9M
2023-08-18 14.41 14.51 14.40 14.50 1.5M
2023-08-17 14.48 14.50 14.38 14.38 2.6M
2023-08-16 14.46 14.51 14.33 14.35 2.3M
2023-08-15 14.52 14.53 14.38 14.41 1.8M
2023-08-14 14.58 14.62 14.51 14.57 2.3M
2023-08-11 14.65 14.74 14.63 14.66 1.3M
2023-08-10 14.73 14.77 14.65 14.67 4.5M
2023-08-09 14.74 14.80 14.68 14.75 2.4M
2023-08-08 14.46 14.69 14.42 14.66 5.4M
2023-08-07 14.68 14.68 14.58 14.66 4.8M
2023-08-04 14.65 14.73 14.61 14.67 1.7M
2023-08-03 14.51 14.66 14.49 14.62 2.6M
2023-08-02 14.69 14.69 14.45 14.50 3.5M
2023-08-01 14.71 14.76 14.67 14.72 5.9M
2023-07-31 14.74 14.86 14.72 14.79 6.3M
2023-07-28 14.67 14.77 14.60 14.74 2.7M
2023-07-27 14.69 14.74 14.62 14.68 5.1M
2023-07-26 14.70 14.74 14.65 14.70 1.7M
2023-07-25 14.67 14.79 14.65 14.78 2.8M
2023-07-24 14.54 14.75 14.52 14.71 2.5M
2023-07-21 14.37 14.47 14.37 14.46 1.7M
2023-07-20 14.42 14.45 14.29 14.37 3.2M
2023-07-19 14.35 14.42 14.29 14.31 5.4M
2023-07-18 14.10 14.28 14.10 14.24 3.0M
2023-07-17 14.10 14.13 14.05 14.05 4.1M
2023-07-14 14.27 14.28 14.17 14.20 1.6M
2023-07-13 14.12 14.30 14.11 14.30 2.4M
2023-07-12 14.10 14.16 14.04 14.10 4.5M
2023-07-11 13.89 13.99 13.87 13.99 1.6M
2023-07-10 13.80 13.86 13.77 13.82 1.1M
2023-07-07 13.67 13.82 13.66 13.79 1.5M
2023-07-06 13.68 13.69 13.53 13.69 2.9M
2023-07-05 13.75 13.77 13.65 13.70 1.1M
2023-07-03 13.65 13.71 13.60 13.62 1.5M
2023-06-30 13.56 13.72 13.55 13.61 2.6M
2023-06-29 13.44 13.56 13.43 13.50 2.1M
2023-06-28 13.44 13.55 13.39 13.49 2.3M
2023-06-27 13.67 13.71 13.51 13.54 1.9M
2023-06-26 13.73 13.84 13.72 13.76 4.2M
2023-06-23 13.64 13.74 13.63 13.74 1.8M
2023-06-22 13.94 13.98 13.83 13.89 3.2M
2023-06-21 13.97 14.17 13.94 14.17 1.5M
2023-06-20 13.97 13.98 13.84 13.98 7.2M
2023-06-16 13.97 14.11 13.97 14.10 11.2M
2023-06-15 13.69 13.93 13.69 13.91 2.1M
2023-06-14 13.68 13.72 13.55 13.61 2.3M
2023-06-13 13.64 13.67 13.57 13.58 3.7M
2023-06-12 13.45 13.49 13.35 13.41 1.8M
2023-06-09 13.67 13.75 13.58 13.60 5.4M
2023-06-08 13.70 13.72 13.48 13.66 1.6M
2023-06-07 13.68 13.73 13.64 13.65 2.6M
2023-06-06 13.55 13.64 13.52 13.61 1.8M
2023-06-05 13.69 13.71 13.60 13.61 2.0M
2023-06-02 13.60 13.64 13.52 13.63 4.3M
2023-06-01 13.28 13.52 13.28 13.43 2.4M
2023-05-31 13.27 13.36 13.21 13.23 1.9M
2023-05-30 13.48 13.48 13.32 13.37 2.5M
2023-05-26 13.64 13.70 13.61 13.70 3.5M
2023-05-25 13.54 13.57 13.40 13.48 5.3M
2023-05-24 13.75 13.79 13.62 13.70 3.1M
2023-05-23 13.66 13.73 13.64 13.68 1.5M
2023-05-22 13.57 13.67 13.56 13.62 1.5M
2023-05-19 13.75 13.77 13.58 13.62 3.1M
2023-05-18 13.62 13.67 13.59 13.64 2.4M
2023-05-17 13.74 13.81 13.62 13.78 1.8M
2023-05-16 13.72 13.78 13.59 13.61 2.5M
2023-05-15 13.68 13.80 13.66 13.75 1.8M
2023-05-12 13.70 13.74 13.56 13.59 1.6M
2023-05-11 13.76 13.78 13.64 13.68 2.8M
2023-05-10 13.95 14.00 13.85 13.94 1.6M
2023-05-09 13.92 14.01 13.80 13.98 2.5M
2023-05-08 14.00 14.05 13.94 13.96 1.8M
2023-05-05 13.71 13.88 13.70 13.87 2.9M
2023-05-04 13.51 13.66 13.47 13.56 4.8M
2023-05-03 13.53 13.58 13.48 13.50 2.2M
2023-05-02 13.90 13.92 13.66 13.70 6.6M
2023-05-01 14.08 14.13 13.93 14.04 4.7M
2023-04-28 13.96 14.15 13.94 14.15 2.8M
2023-04-27 13.94 14.04 13.91 14.00 4.0M
2023-04-26 14.17 14.20 13.94 13.97 7.7M
2023-04-25 14.27 14.28 14.11 14.20 5.0M
2023-04-24 14.24 14.42 14.24 14.37 8.3M
2023-04-21 14.34 14.36 14.23 14.28 1.3M
2023-04-20 14.27 14.36 14.27 14.31 1.7M
2023-04-19 14.48 14.54 14.41 14.45 1.3M
2023-04-18 14.64 14.70 14.56 14.65 1.6M
2023-04-17 14.63 14.65 14.53 14.61 2.8M
2023-04-14 14.64 14.72 14.56 14.66 3.6M
2023-04-13 14.72 14.74 14.62 14.65 9.2M
2023-04-12 14.61 14.67 14.57 14.65 2.5M
2023-04-11 14.46 14.57 14.45 14.56 2.6M
2023-04-10 14.44 14.50 14.41 14.48 4.5M
2023-04-06 14.48 14.50 14.41 14.45 2.3M
2023-04-05 14.45 14.52 14.40 14.50 1.9M
2023-04-04 14.48 14.51 14.35 14.45 2.2M
2023-04-03 14.49 14.58 14.43 14.46 14.1M
2023-03-31 14.09 14.24 14.09 14.22 2.6M
2023-03-30 14.05 14.10 13.99 14.09 1.8M
2023-03-29 14.11 14.16 13.98 14.00 1.4M
2023-03-28 14.01 14.14 13.99 14.07 7.1M
2023-03-27 13.79 14.03 13.77 14.01 2.0M
2023-03-24 13.71 13.78 13.64 13.75 2.5M
2023-03-23 13.81 13.90 13.69 13.70 2.0M
2023-03-22 13.71 13.83 13.65 13.74 2.2M
2023-03-21 13.67 13.73 13.59 13.69 3.1M
2023-03-20 13.58 13.66 13.50 13.64 2.4M
2023-03-17 13.66 13.68 13.48 13.58 4.8M
2023-03-16 13.45 13.68 13.38 13.63 6.3M
2023-03-15 13.61 13.70 13.39 13.58 7.1M
2023-03-14 13.99 14.12 13.86 13.90 5.9M
2023-03-13 13.94 14.23 13.92 14.08 8.8M
2023-03-10 14.05 14.20 14.04 14.17 2.7M
2023-03-09 14.28 14.30 14.00 14.01 2.0M
2023-03-08 14.20 14.27 14.16 14.19 2.3M
2023-03-07 14.49 14.51 14.26 14.27 2.3M
2023-03-06 14.48 14.60 14.45 14.60 2.3M
2023-03-03 14.38 14.67 14.38 14.67 2.9M
2023-03-02 14.44 14.48 14.35 14.43 2.7M
2023-03-01 14.32 14.49 14.29 14.48 2.7M
2023-02-28 14.29 14.29 14.21 14.23 11.1M
2023-02-27 14.21 14.25 14.12 14.17 1.8M
2023-02-24 14.05 14.17 13.96 14.15 2.9M
2023-02-23 14.21 14.26 14.12 14.21 2.0M
2023-02-22 14.26 14.29 14.11 14.11 2.1M
2023-02-21 14.37 14.43 14.27 14.31 1.9M
2023-02-17 14.32 14.32 14.15 14.28 3.7M
2023-02-16 14.50 14.50 14.39 14.40 3.7M
2023-02-15 14.57 14.57 14.36 14.44 1.8M
2023-02-14 14.49 14.67 14.45 14.63 1.3M
2023-02-13 14.51 14.64 14.47 14.58 1.9M
2023-02-10 14.48 14.60 14.48 14.59 2.3M
2023-02-09 14.45 14.48 14.33 14.38 17.8M
2023-02-08 14.50 14.54 14.37 14.52 2.2M
2023-02-07 14.24 14.49 14.23 14.49 2.8M
2023-02-06 14.19 14.23 13.98 14.21 3.5M
2023-02-03 14.41 14.57 14.16 14.16 5.5M
2023-02-02 14.66 14.68 14.49 14.50 6.2M
2023-02-01 14.81 14.84 14.52 14.65 6.7M
2023-01-31 14.69 14.95 14.68 14.95 6.4M
2023-01-30 14.80 14.92 14.69 14.69 5.3M
2023-01-27 15.10 15.12 14.88 14.90 2.8M
2023-01-26 15.10 15.13 15.00 15.10 2.3M
2023-01-25 15.03 15.08 14.95 15.02 3.5M
2023-01-24 15.17 15.19 15.03 15.08 4.0M
2023-01-23 15.13 15.19 15.10 15.17 3.5M
2023-01-20 15.08 15.13 14.99 15.09 4.2M
2023-01-19 14.94 15.06 14.91 15.01 3.6M
2023-01-18 15.13 15.16 14.85 14.85 3.5M
2023-01-17 14.98 15.03 14.88 15.02 7.2M
2023-01-13 14.79 14.93 14.75 14.92 3.9M
2023-01-12 14.73 14.83 14.66 14.77 8.2M
2023-01-11 14.55 14.65 14.45 14.62 11.3M
2023-01-10 14.40 14.44 14.28 14.36 3.7M
2023-01-09 14.38 14.50 14.32 14.35 5.9M
2023-01-06 14.18 14.24 14.08 14.15 4.2M
2023-01-05 14.08 14.15 14.00 14.06 3.3M
2023-01-04 14.18 14.23 14.06 14.12 5.2M
2023-01-03 14.60 14.69 14.35 14.41 9.8M