DSUM - Invesco Chinese Yuan Dim Sum Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201821.87821.87921.87721.87921.8792,091
Sep 20, 201821.91021.91021.73021.73021.73015,200
Sep 19, 201821.85021.85021.60021.64021.64015,100
Sep 18, 201821.66021.83021.65021.67021.67015,300
Sep 17, 201821.80021.80021.61021.65021.65013,100
Sep 14, 201821.95021.95021.63021.69021.69011,600
Sep 13, 201821.84021.96021.84021.86021.86012,200
Sep 12, 201821.67022.00021.66021.98021.98015,100
Sep 11, 201821.85021.91021.62021.66021.66013,200
Sep 10, 201822.01022.12021.92021.92021.92014,200
Sep 07, 201822.10022.22022.10022.15022.15011,700
Sep 06, 201822.02022.08021.97022.04022.0404,800
Sep 05, 201822.14022.17022.00022.00022.0005,000
Sep 04, 201822.17022.17021.97022.00022.00011,000
Aug 31, 201822.16022.17022.03022.10022.1002,800
Aug 30, 201822.25022.25022.04022.16022.16020,900
Aug 29, 201822.17022.23022.14022.15022.1502,600
Aug 28, 201822.21022.29022.15022.15022.15012,100
Aug 27, 201822.20022.21022.06022.06022.06023,900
Aug 24, 201821.81022.15021.81022.03022.03012,800
Aug 23, 201822.09022.10021.80022.10022.10016,800
Aug 22, 201822.15022.15022.05022.05022.0509,600
Aug 21, 201821.90022.20021.90022.20022.20012,200
Aug 20, 201821.86022.10021.86021.90021.90035,800
Aug 20, 20180.078 Dividend
Aug 17, 201822.15022.20021.69022.20022.12238,800
Aug 16, 201821.92022.15021.92021.92021.84314,200
Aug 15, 201821.76022.02021.74021.77021.69425,200
Aug 14, 201822.06022.06021.94021.94021.86310,700
Aug 13, 201822.01022.21021.88021.94021.86332,200
Aug 10, 201822.05022.29022.05022.22022.1428,400
Aug 09, 201822.25022.31022.10022.11022.03228,800
Aug 08, 201822.35022.35022.20022.20022.12227,500
Aug 07, 201822.20022.46022.12022.30022.22231,100
Aug 06, 201822.02022.18022.02022.07021.99215,100
Aug 03, 201821.85022.27021.85022.06021.98213,500
Aug 02, 201822.08022.22021.91021.96021.883955,900
Aug 01, 201822.30022.39022.11022.23022.15215,200
Jul 31, 201822.22022.50022.09022.30022.22227,700
Jul 30, 201822.00022.38022.00022.13022.05213,100
Jul 27, 201822.08022.19022.07022.07021.99210,000
Jul 26, 201822.19022.23022.08022.08022.00224,400
Jul 25, 201822.30022.63021.39022.48022.40191,900
Jul 24, 201822.32022.32022.18022.26022.18210,300
Jul 23, 201822.43022.45022.28022.32022.24221,100
Jul 23, 20180.075 Dividend
Jul 20, 201822.38022.70022.38022.41022.25732,700
Jul 19, 201822.38022.62022.32022.41022.25720,800
Jul 18, 201822.77022.77022.58022.61022.45585,200
Jul 17, 201822.66022.83022.60022.81022.65413,200
Jul 16, 201822.75022.80022.60022.61022.45541,800
Jul 13, 201822.71022.75022.50022.66022.50518,000
Jul 12, 201822.68022.92022.68022.80022.64413,100
Jul 11, 201822.80022.82022.54022.75022.59437,600
Jul 10, 201822.96022.96022.81022.81022.6549,200
Jul 09, 201822.84022.95022.84022.88022.72327,200
Jul 06, 201823.01023.01022.71022.71022.55435,800
Jul 05, 201822.65023.16022.65022.90022.74364,300
Jul 03, 201822.64022.76022.46022.53022.37646,200
Jul 02, 201822.70022.80022.50022.57022.41579,500
Jun 29, 201822.70022.90022.70022.85022.69423,400
Jun 28, 201822.65022.88022.64022.80022.644137,500
Jun 27, 201823.02023.08022.60022.79022.634168,800
Jun 26, 201823.20023.32023.20023.20023.04127,200
Jun 25, 201823.20023.38023.19023.32023.16034,100
Jun 22, 201823.41023.52023.28023.28023.12143,100
Jun 21, 201823.41023.60023.23023.48023.31932,300
Jun 20, 201823.53023.67023.53023.66023.4984,500
Jun 19, 201823.67023.74023.53023.57023.40915,800
Jun 18, 201823.80023.94023.71023.71023.54817,400
Jun 18, 20180.073 Dividend
Jun 15, 201823.86023.95023.80023.95023.71312,800
Jun 14, 201823.98023.98023.82023.86023.62439,800
Jun 13, 201823.81023.89023.81023.88023.64419,500
Jun 12, 201823.76023.84023.74023.83023.59512,900
Jun 11, 201823.74023.84023.74023.74023.50614,300
Jun 08, 201823.52023.75023.52023.62023.38715,600
Jun 07, 201823.85023.90023.57023.62023.38746,600
Jun 06, 201823.83023.85023.75023.81023.5756,700
Jun 05, 201823.56023.67023.45023.67023.43617,200
Jun 04, 201823.73023.73023.34023.43023.19983,800
Jun 01, 201823.80024.05023.53023.73023.49655,800
May 31, 201824.10024.10023.94023.98023.74317,600
May 30, 201824.02024.17023.96024.15023.91233,400
May 29, 201823.95024.15023.80023.80023.56519,700
May 25, 201824.05024.18024.05024.06023.8228,300
May 24, 201824.08024.18023.99023.99023.7538,200
May 23, 201824.05024.13023.84024.06023.82243,800
May 22, 201824.09024.10024.05024.05023.81220,400
May 21, 201824.13024.17024.00024.09023.85238,500
May 21, 20180.076 Dividend
May 18, 201824.20024.21024.17024.18023.86611,900
May 17, 201824.24024.30024.21024.25023.93518,000
May 16, 201824.25024.34024.25024.33024.01427,200
May 15, 201824.24024.34024.24024.25023.93513,300
May 14, 201824.33024.45024.32024.34024.02478,000
May 11, 201824.44024.46024.27024.43024.1137,600
May 10, 201824.44024.52024.23024.44024.12355,500
May 09, 201824.23024.34024.23024.29023.97580,500
May 08, 201824.08024.32024.08024.24023.92518,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...