Powershare DB Optimum Yield Diversified Commodity ETF Price History, PDBC Historical Prices

Add to My Stocks
$18.87 $0.25 (1.31%) PDBC stock closing price May 25, 2018 (Closing)

The 10 year data of Powershare DB Optimum Yield Diversified Commodity ETF Price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Powershare DB Optimum Yield Diversified Commodity ETF price earnings ratio, and the price to sales ratio are available in this historical Price data. The Powershare DB Optimum Yield Diversified Commodity ETF Price history chart shows that the Price reached a high of $25.25 on Nov 07, 2014, and a low of $13.83 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-25 18.96 18.96 18.8 18.87 425,538 - -
2018-05-24 19.21 19.43 19.12 19.12 776,487 - -
2018-05-23 19.15 19.25 19.04 19.24 7,605,240 - -
2018-05-22 19.24 19.3 19.13 19.16 2,408,040 - -
2018-05-21 19.03 19.14 18.96 19.14 739,113 - -
2018-05-18 18.96 19.03 18.94 18.98 662,413 - -
2018-05-17 19 19.08 18.92 18.96 897,946 - -
2018-05-16 18.82 18.94 18.77 18.94 811,786 - -
2018-05-15 18.81 18.89 18.72 18.84 817,286 - -
2018-05-11 18.77 18.77 18.68 18.71 420,655 - -
2018-05-10 18.75 18.82 18.66 18.79 949,200 - -
2018-05-09 18.67 18.78 18.66 18.74 4,307,714 - -
2018-05-08 18.6 18.65 18.24 18.59 1,447,009 - -
2018-05-07 18.58 18.65 18.48 18.53 1,154,653 - -
2018-05-04 18.39 18.57 18.36 18.54 414,406 - -
2018-05-03 18.29 18.41 18.22 18.41 1,517,565 - -
2018-05-02 18.25 18.37 18.24 18.28 1,325,722 - -
2018-05-01 18.33 18.37 18.24 18.3 2,570,460 - -
2018-04-30 18.29 18.55 18.29 18.43 1,035,599 - -
2018-04-27 18.27 18.38 18.26 18.35 1,172,409 - -
2018-04-26 18.39 18.39 18.27 18.35 860,826 - -
2018-04-25 18.2 18.28 18.15 18.28 1,064,341 - -
2018-04-24 18.31 18.38 18.23 18.25 602,680 - -
2018-04-23 18.21 18.36 18.16 18.36 496,719 - -
2018-04-20 18.27 18.39 18.21 18.35 413,046 - -
2018-04-19 18.48 18.5 18.33 18.38 496,257 - -
2018-04-18 18.35 18.46 18.27 18.44 1,163,189 - -
2018-04-17 18.02 18.1 17.99 18.09 389,720 - -
2018-04-16 18.18 18.18 18.06 18.07 461,004 - -
2018-04-13 18.14 18.2 18.12 18.15 381,004 - -
2018-04-12 18.06 18.14 18.02 18.13 364,802 - -
2018-04-11 18.09 18.29 18.06 18.17 849,514 - -
2018-04-10 17.9 18.07 17.9 18.05 933,863 - -
2018-04-09 17.65 17.79 17.65 17.75 395,042 - -
2018-04-06 17.73 17.74 17.47 17.51 288,674 - -
2018-04-05 17.55 17.65 17.52 17.65 577,623 - -
2018-04-04 17.39 17.58 17.37 17.58 618,542 - -
2018-04-03 17.63 17.67 17.58 17.6 1,880,825 - -
2018-04-02 17.76 17.76 17.54 17.56 786,728 - -
2018-03-29 17.64 17.81 17.61 17.77 912,752 - -
2018-03-28 17.65 17.71 17.55 17.64 196,147 - -
2018-03-27 17.85 17.85 17.69 17.71 342,310 - -
2018-03-26 17.83 17.84 17.75 17.78 321,848 - -
2018-03-23 17.72 17.83 17.68 17.8 500,091 - -
2018-03-22 17.64 17.67 17.61 17.64 283,024 - -
2018-03-21 17.59 17.8 17.56 17.78 276,518 - -
2018-03-20 17.47 17.51 17.41 17.41 707,895 - -
2018-03-19 17.53 17.53 17.26 17.33 601,032 - -
2018-03-16 17.33 17.47 17.28 17.43 297,536 - -
2018-03-15 17.36 17.37 17.28 17.33 279,637 - -
2018-03-14 17.35 17.42 17.27 17.36 534,648 - -
2018-03-13 17.38 17.5 17.3 17.35 1,255,575 - -
2018-03-12 17.38 17.4 17.25 17.37 761,515 - -
2018-03-09 17.35 17.45 17.31 17.45 930,952 - -
2018-03-08 17.34 17.34 17.21 17.29 2,883,590 - -
2018-03-07 17.53 17.54 17.28 17.37 451,061 - -
2018-03-06 17.58 17.58 17.52 17.58 404,845 - -
2018-03-05 17.33 17.56 17.3 17.54 768,900 - -
2018-03-02 17.31 17.41 17.24 17.41 959,896 - -
2018-03-01 17.31 17.46 17.21 17.43 1,428,438 - -
2018-02-28 17.67 17.69 17.39 17.4 2,025,821 - -
2018-02-27 17.74 17.75 17.59 17.6 587,738 - -
2018-02-26 17.69 17.82 17.67 17.79 495,110 - -
2018-02-23 17.59 17.71 17.57 17.71 607,642 - -
2018-02-22 17.49 17.65 17.45 17.6 902,509 - -
2018-02-21 17.41 17.51 17.39 17.41 1,160,394 - -
2018-02-20 17.48 17.51 17.4 17.43 378,628 - -
2018-02-19 0 0 0 17.42 0 - -
2018-02-16 17.34 17.44 17.32 17.42 673,365 - -
2018-02-15 17.25 17.39 17.14 17.38 544,522 - -
2018-02-14 16.95 17.34 16.94 17.31 750,844 - -
2018-02-13 16.96 17.06 16.93 17.05 701,754 - -
2018-02-12 17.15 17.15 16.98 16.99 734,564 - -
2018-02-09 17.13 17.13 16.79 16.92 3,210,996 - -
2018-02-08 17.38 17.38 17.18 17.19 557,528 - -
2018-02-07 17.61 17.63 17.3 17.33 3,814,811 - -
2018-02-06 17.58 17.68 17.56 17.58 901,117 - -
2018-02-05 17.78 17.86 17.63 17.65 1,038,519 - -
2018-02-02 17.94 17.94 17.79 17.84 562,109 - -
2018-02-01 18.01 18.14 17.93 18.13 2,286,202 - -
2018-01-31 17.98 18 17.9 18 6,149,163 - -
2018-01-30 18.08 18.08 17.96 18.01 842,639 - -
2018-01-29 18.12 18.14 18.04 18.13 816,517 - -
2018-01-26 18.1 18.23 18.09 18.19 534,689 - -
2018-01-25 18.18 18.2 18.03 18.06 445,143 - -
2018-01-24 17.96 18.14 17.96 18.13 697,109 - -
2018-01-23 17.87 17.97 17.83 17.96 575,688 - -
2018-01-22 17.74 17.84 17.72 17.81 506,558 - -
2018-01-19 17.76 17.8 17.7 17.75 421,393 - -
Get more Data

Powershare DB Optimum Yield Diversified Commodity ETF Price History Chart

View PDBC PE ratio, PS ratio stocks charts and compare with peers.
PDBC Chart
Note: Compare Powershare DB Optimum Yield Diversified Commodity ETF stock price history with the index and industry peers.

Powershare DB Optimum Yield Diversified Commodity ETF Stock Price History: Past 5 years

Max Stock Price25.25Nov 07,2014
Min Stock Price13.83Jan 20,2016
Avg Stock Price17.72

We provide Powershare DB Optimum Yield Diversified Commodity ETF share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Powershare DB Optimum Yield Diversified Commodity ETF Analysis. Powershare DB Optimum Yield Diversified Commodity ETF Price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. PDBC stock saw an opening price of $18.96, and a closing price of $18.87 on May 25, 2018. The company's P/S ratio was at a high of - on May 25, 2018 according to our Powershare DB Optimum Yield Diversified Commodity ETF stock history data.