Invesco Agriculture Commodity Strategy No K-1 ETF (PDBA)

PDBA
🏛️ 미국 →
36.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 35.83 36.04 35.82 36.00 0.2M
2025-09-25 35.86 35.86 35.60 35.77 0.0M
2025-09-24 35.86 35.96 35.78 35.81 0.0M
2025-09-23 35.69 35.92 35.61 35.70 0.0M
2025-09-22 35.64 35.81 35.59 35.77 0.0M
2025-09-19 35.73 35.99 35.73 35.80 0.0M
2025-09-18 36.00 36.14 35.96 36.11 0.0M
2025-09-17 36.50 36.55 36.07 36.24 0.0M
2025-09-16 37.14 37.19 36.92 36.92 0.0M
2025-09-15 37.08 37.23 37.08 37.15 0.0M
2025-09-12 36.52 36.63 36.44 36.62 0.0M
2025-09-11 36.28 36.53 36.28 36.45 0.0M
2025-09-10 36.28 36.38 36.21 36.29 0.5M
2025-09-09 36.37 36.43 36.00 36.09 0.0M
2025-09-08 36.19 36.36 36.03 36.33 0.0M
2025-09-05 36.01 36.26 36.01 36.19 0.0M
2025-09-04 36.35 36.35 36.14 36.21 0.1M
2025-09-03 36.58 36.59 36.36 36.56 0.0M
2025-09-02 36.59 36.62 36.54 36.58 0.0M
2025-08-29 36.77 37.00 36.65 37.00 0.0M
2025-08-28 36.73 36.79 36.56 36.67 0.0M
2025-08-27 36.67 36.95 36.67 36.83 0.0M
2025-08-26 36.55 36.55 36.40 36.47 0.0M
2025-08-25 36.64 36.88 36.62 36.74 0.0M
2025-08-22 36.31 36.85 36.31 36.73 0.0M
2025-08-21 36.32 36.36 36.12 36.33 0.0M
2025-08-20 36.22 36.28 36.06 36.21 0.0M
2025-08-19 35.87 36.19 35.87 36.12 0.0M
2025-08-18 35.95 36.02 35.82 35.97 0.0M
2025-08-15 35.49 36.03 35.49 35.95 0.0M
2025-08-14 35.53 35.53 35.38 35.45 0.0M
2025-08-13 35.91 35.94 35.69 35.80 0.0M
2025-08-12 35.56 35.75 35.53 35.67 0.0M
2025-08-11 35.52 35.60 35.42 35.53 0.0M
2025-08-08 35.09 35.19 34.87 34.87 0.0M
2025-08-07 34.75 34.99 34.71 34.94 0.0M
2025-08-06 34.45 34.61 34.40 34.58 0.0M
2025-08-05 34.38 34.62 34.38 34.56 0.0M
2025-08-04 34.35 34.35 34.21 34.28 0.0M
2025-08-01 34.27 34.28 34.10 34.20 0.0M
2025-07-31 34.70 34.79 34.49 34.60 0.0M
2025-07-30 34.69 34.73 34.49 34.59 0.0M
2025-07-29 34.66 34.70 34.46 34.61 0.0M
2025-07-28 34.69 34.95 34.69 34.92 0.0M
2025-07-25 34.69 34.73 34.63 34.73 0.0M
2025-07-24 35.01 35.01 34.68 34.86 0.0M
2025-07-23 34.69 34.88 34.61 34.86 0.0M
2025-07-22 34.57 34.65 34.50 34.56 0.0M
2025-07-21 34.60 34.60 34.31 34.53 0.0M
2025-07-18 34.67 34.80 34.54 34.61 0.0M
2025-07-17 34.35 34.42 34.15 34.41 0.0M
2025-07-16 34.34 34.53 34.33 34.46 0.0M
2025-07-15 34.36 34.37 34.11 34.11 0.0M
2025-07-14 34.45 34.51 34.32 34.40 0.0M
2025-07-11 34.45 34.48 34.31 34.37 0.0M
2025-07-10 34.29 34.46 34.25 34.31 0.3M
2025-07-09 34.33 34.53 34.26 34.40 0.0M
2025-07-08 34.30 34.30 34.08 34.23 0.0M
2025-07-07 34.11 34.30 34.11 34.15 0.6M
2025-07-03 34.50 34.70 34.50 34.53 0.0M
2025-07-02 34.15 34.56 34.12 34.50 0.0M
2025-07-01 34.41 34.41 34.15 34.22 0.0M
2025-06-30 35.16 35.16 34.77 34.87 0.1M
2025-06-27 34.83 35.11 34.74 35.01 0.0M
2025-06-26 34.77 34.91 34.73 34.86 0.0M
2025-06-25 34.93 34.93 34.60 34.73 0.0M
2025-06-24 35.17 35.25 35.00 35.00 0.0M
2025-06-23 35.26 35.38 35.19 35.26 0.0M
2025-06-20 35.34 35.41 35.14 35.24 0.0M
2025-06-18 35.80 35.80 35.58 35.59 0.0M
2025-06-17 36.14 36.14 35.75 35.77 0.0M
2025-06-16 35.80 36.28 35.80 36.22 0.0M
2025-06-13 35.75 36.03 35.71 35.85 0.0M
2025-06-12 36.08 36.08 35.94 36.00 0.0M
2025-06-11 36.08 36.15 35.97 35.98 0.0M
2025-06-10 36.47 36.47 36.03 36.08 0.0M
2025-06-09 36.60 36.60 36.37 36.47 0.0M
2025-06-06 36.71 36.71 36.38 36.64 0.0M
2025-06-05 36.10 36.37 36.05 36.37 0.0M
2025-06-04 35.99 35.99 35.74 35.78 0.1M
2025-06-03 35.55 35.80 35.38 35.68 0.1M
2025-06-02 35.68 35.80 35.50 35.52 0.0M
2025-05-30 35.54 35.71 35.51 35.66 0.0M
2025-05-29 35.45 35.48 35.25 35.48 0.0M
2025-05-28 35.83 35.87 35.60 35.60 0.2M
2025-05-27 36.14 36.21 35.88 36.04 0.0M
2025-05-23 36.10 36.24 36.04 36.20 0.0M
2025-05-22 36.52 36.62 36.49 36.54 0.0M
2025-05-21 36.90 37.04 36.79 36.90 0.0M
2025-05-20 36.85 36.94 36.73 36.79 0.0M
2025-05-19 36.68 36.79 36.68 36.79 0.0M
2025-05-16 36.50 36.55 36.41 36.54 0.2M
2025-05-15 36.06 36.56 35.98 36.55 0.0M
2025-05-14 36.40 36.44 36.25 36.28 0.0M
2025-05-13 36.25 36.53 36.13 36.48 0.0M
2025-05-12 35.98 35.98 35.82 35.89 0.0M
2025-05-09 36.09 36.09 35.82 35.98 0.0M
2025-05-08 35.61 35.90 35.61 35.90 0.0M
2025-05-07 35.85 35.94 35.70 35.79 0.0M
2025-05-06 35.72 35.87 35.70 35.70 0.0M
2025-05-05 35.80 35.80 35.53 35.68 0.3M
2025-05-02 35.94 35.94 35.73 35.88 0.0M
2025-05-01 35.49 35.56 35.42 35.54 0.0M
2025-04-30 35.74 35.85 35.65 35.82 0.0M
2025-04-29 36.23 36.23 35.91 36.06 0.0M
2025-04-28 36.08 36.40 36.08 36.28 0.2M
2025-04-25 36.50 36.64 36.50 36.53 0.0M
2025-04-24 36.14 36.40 36.09 36.38 0.2M
2025-04-23 35.94 36.03 35.87 35.87 0.0M
2025-04-22 35.71 35.98 35.71 35.96 0.0M
2025-04-21 35.60 35.76 35.36 35.37 0.0M
2025-04-17 35.61 35.65 35.47 35.47 0.2M
2025-04-16 35.20 35.40 35.18 35.34 0.0M
2025-04-15 34.95 34.96 34.82 34.82 0.0M
2025-04-14 35.00 35.05 34.80 34.95 0.0M
2025-04-11 34.61 35.02 34.61 35.00 0.0M
2025-04-10 34.54 34.56 34.24 34.30 0.0M
2025-04-09 33.71 34.67 33.69 34.49 0.1M
2025-04-08 34.43 34.51 33.75 34.51 0.0M
2025-04-07 34.42 34.61 33.94 34.04 0.0M
2025-04-04 35.30 35.30 34.73 34.75 0.4M
2025-04-03 36.10 36.16 35.92 36.05 0.0M
2025-04-02 35.87 36.27 35.83 36.21 0.1M
2025-04-01 35.41 35.90 35.37 35.87 0.0M
2025-03-31 35.11 35.22 35.11 35.16 0.0M
2025-03-28 35.19 35.30 35.19 35.28 0.0M
2025-03-27 35.20 35.37 35.08 35.25 0.0M
2025-03-26 35.50 35.56 35.37 35.38 0.0M
2025-03-25 35.65 35.71 35.51 35.59 0.0M
2025-03-24 35.74 35.74 35.50 35.59 0.0M
2025-03-21 35.70 35.74 35.55 35.60 0.0M
2025-03-20 35.20 35.95 35.20 35.80 0.0M
2025-03-19 35.79 35.90 35.76 35.82 0.0M
2025-03-18 35.79 35.93 35.72 35.77 0.0M
2025-03-17 35.41 35.75 35.41 35.75 0.1M
2025-03-14 35.14 35.27 35.04 35.18 0.0M
2025-03-13 35.51 35.59 35.45 35.48 0.1M
2025-03-12 35.38 35.50 35.34 35.49 0.0M
2025-03-11 35.39 35.63 35.39 35.46 0.0M
2025-03-10 35.45 35.65 35.38 35.58 0.0M
2025-03-07 35.16 35.39 35.09 35.39 0.0M
2025-03-06 34.82 35.12 34.71 34.97 0.0M
2025-03-05 34.96 35.20 34.96 35.16 0.0M
2025-03-04 34.56 34.99 34.50 34.89 0.1M
2025-03-03 35.14 35.14 34.59 34.71 0.1M
2025-02-28 35.61 35.61 35.25 35.34 0.0M
2025-02-27 35.85 35.85 35.66 35.66 0.0M
2025-02-26 36.10 36.20 36.03 36.13 0.0M
2025-02-25 35.90 36.14 35.75 35.96 0.0M
2025-02-24 36.50 36.55 35.89 36.00 0.0M
2025-02-21 36.68 36.73 36.56 36.62 0.0M
2025-02-20 37.46 37.46 37.04 37.13 0.0M
2025-02-19 37.89 37.89 37.45 37.53 0.0M
2025-02-18 37.51 37.77 37.43 37.66 0.0M
2025-02-14 37.78 37.78 37.40 37.55 0.0M
2025-02-13 37.35 37.61 37.29 37.50 0.0M
2025-02-12 37.08 37.22 37.08 37.19 0.0M
2025-02-11 37.06 37.15 36.99 37.07 0.0M
2025-02-10 36.72 37.11 36.72 37.07 0.0M
2025-02-07 36.73 36.76 36.50 36.62 0.1M
2025-02-06 37.02 37.02 36.72 36.85 0.4M
2025-02-05 36.91 37.10 36.89 37.02 0.1M
2025-02-04 36.82 36.99 36.73 36.95 0.0M
2025-02-03 36.76 36.99 36.62 36.80 0.0M
2025-01-31 36.39 36.77 36.18 36.64 0.0M
2025-01-30 37.12 37.12 36.80 36.86 0.0M
2025-01-29 36.87 37.19 36.87 37.15 0.1M
2025-01-28 36.34 36.70 36.33 36.65 0.0M
2025-01-27 36.39 36.39 36.13 36.39 0.0M
2025-01-24 36.24 36.37 36.20 36.34 0.0M
2025-01-23 36.13 36.42 36.12 36.30 0.0M
2025-01-22 36.00 36.24 35.97 36.24 0.0M
2025-01-21 35.79 35.85 35.64 35.85 0.0M
2025-01-17 35.32 35.48 35.32 35.44 0.0M
2025-01-16 35.26 35.36 35.01 35.03 0.0M
2025-01-15 35.49 35.68 35.49 35.50 0.0M
2025-01-14 35.52 35.61 35.44 35.45 0.0M
2025-01-13 35.06 35.61 35.06 35.60 0.0M
2025-01-10 34.85 35.24 34.85 35.17 0.1M
2025-01-08 34.87 35.06 34.61 35.06 0.0M
2025-01-07 35.21 35.35 35.20 35.24 0.0M
2025-01-06 35.43 35.67 35.15 35.16 0.0M
2025-01-03 35.17 35.27 35.05 35.21 0.0M
2025-01-02 35.38 35.47 35.16 35.40 0.0M