DSUM - Invesco Chinese Yuan Dim Sum Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201821.8021.8021.6521.8021.803,900
Dec 11, 201821.8421.8421.5021.6021.6013,500
Dec 10, 201822.0022.0021.4521.4521.4512,500
Dec 07, 201821.5121.9221.5121.7521.759,800
Dec 06, 201821.3421.7221.3121.5121.518,900
Dec 04, 201821.6021.8321.5721.6021.609,000
Dec 03, 201821.2021.6021.2021.4321.4315,800
Nov 30, 201821.3321.5221.3021.4921.4910,800
Nov 29, 201821.2021.3921.2021.2321.2312,500
Nov 28, 201821.2721.5121.2121.2421.246,700
Nov 27, 201821.3921.4121.2621.3121.313,400
Nov 26, 201821.4021.6021.3221.3621.3645,400
Nov 23, 201821.6221.6221.4121.4121.411,900
Nov 21, 201821.4321.6921.3221.3721.3713,500
Nov 20, 201821.2521.3321.2421.2821.2810,000
Nov 19, 201821.3721.5821.3321.3321.333,500
Nov 19, 20180.074 Dividend
Nov 16, 201821.5521.5821.4421.5121.442,200
Nov 15, 201821.4321.4821.2921.4821.413,500
Nov 14, 201821.4221.5521.3021.3221.254,500
Nov 13, 201821.4221.5521.4221.4521.383,900
Nov 12, 201821.3821.3821.3221.3721.305,200
Nov 09, 201821.5821.6921.4321.4321.3612,600
Nov 08, 201821.4221.6821.4221.5321.462,000
Nov 07, 201821.4021.6821.4021.4121.341,900
Nov 06, 201821.6121.6921.3921.6421.575,700
Nov 05, 201821.4621.6521.4021.4021.33298,000
Nov 02, 201821.6621.7721.5121.5921.524,800
Nov 01, 201821.3121.7521.3021.4721.407,900
Oct 31, 201821.2421.3921.2421.2621.197,400
Oct 30, 201821.3221.3921.2821.3021.239,800
Oct 29, 201821.3721.3921.3321.3421.2719,100
Oct 26, 201821.3821.4621.3621.4321.3618,200
Oct 25, 201821.4021.5021.3421.3421.2763,600
Oct 24, 201821.4221.4621.3721.4421.3715,300
Oct 23, 201821.4221.6821.3521.4421.3722,800
Oct 22, 201821.6921.6921.3821.3821.317,800
Oct 22, 20180.081 Dividend
Oct 19, 201821.5421.6321.5421.5421.392,200
Oct 18, 201821.6321.6321.4821.5221.3721,400
Oct 17, 201821.5221.6021.5121.5121.364,400
Oct 16, 201821.5121.7021.5121.5721.4114,900
Oct 15, 201821.6021.6921.5221.5721.4111,700
Oct 12, 201821.7221.7221.6521.7021.542,600
Oct 11, 201821.6721.8421.6521.7521.599,400
Oct 10, 201821.6521.7921.6121.6121.4529,900
Oct 09, 201821.6021.8421.6021.8021.6410,100
Oct 08, 201821.6021.9821.6021.6021.44305,100
Oct 05, 201821.8021.8221.6921.7121.5511,300
Oct 04, 201821.7521.8021.6821.7421.5822,600
Oct 03, 201821.7521.8021.7521.7721.612,600
Oct 02, 201821.7721.8021.6521.8021.6417,700
Oct 01, 201821.8021.9521.7521.7721.618,600
Sep 28, 201821.8021.8021.6821.6821.527,100
Sep 27, 201821.8021.8021.7021.7521.591,700
Sep 26, 201821.6721.8421.6721.7521.598,100
Sep 25, 201821.7621.8021.5321.6821.523,500
Sep 24, 201821.8321.8821.6121.6721.5127,200
Sep 24, 20180.08 Dividend
Sep 21, 201821.8821.8821.8621.8821.642,400
Sep 20, 201821.9121.9121.7321.7321.4915,200
Sep 19, 201821.8521.8521.6021.6421.4115,100
Sep 18, 201821.6621.8321.6521.6721.4415,300
Sep 17, 201821.8021.8021.6121.6521.4213,100
Sep 14, 201821.9521.9521.6321.6921.4611,600
Sep 13, 201821.8421.9621.8421.8621.6212,200
Sep 12, 201821.6722.0021.6621.9821.7415,100
Sep 11, 201821.8521.9121.6221.6621.4313,200
Sep 10, 201822.0122.1221.9221.9221.6814,200
Sep 07, 201822.1022.2222.1022.1521.9111,700
Sep 06, 201822.0222.0821.9722.0421.804,800
Sep 05, 201822.1422.1722.0022.0021.765,000
Sep 04, 201822.1722.1721.9722.0021.7611,000
Aug 31, 201822.1622.1722.0322.1021.862,800
Aug 30, 201822.2522.2522.0422.1621.9220,900
Aug 29, 201822.1722.2322.1422.1521.912,600
Aug 28, 201822.2122.2922.1522.1521.9112,100
Aug 27, 201822.2022.2122.0622.0621.8223,900
Aug 24, 201821.8122.1521.8122.0321.7912,800
Aug 23, 201822.0922.1021.8022.1021.8616,800
Aug 22, 201822.1522.1522.0522.0521.819,600
Aug 21, 201821.9022.2021.9022.2021.9612,200
Aug 20, 201821.8622.1021.8621.9021.6635,800
Aug 20, 20180.078 Dividend
Aug 17, 201822.1522.2021.6922.2021.8838,800
Aug 16, 201821.9222.1521.9221.9221.6114,200
Aug 15, 201821.7622.0221.7421.7721.4625,200
Aug 14, 201822.0622.0621.9421.9421.6310,700
Aug 13, 201822.0122.2121.8821.9421.6332,200
Aug 10, 201822.0522.2922.0522.2221.908,400
Aug 09, 201822.2522.3122.1022.1121.7928,800
Aug 08, 201822.3522.3522.2022.2021.8827,500
Aug 07, 201822.2022.4622.1222.3021.9831,100
Aug 06, 201822.0222.1822.0222.0721.7515,100
Aug 03, 201821.8522.2721.8522.0621.7413,500
Aug 02, 201822.0822.2221.9121.9621.65955,900
Aug 01, 201822.3022.3922.1122.2321.9115,200
Jul 31, 201822.2222.5022.0922.3021.9827,700
Jul 30, 201822.0022.3822.0022.1321.8113,100
Jul 27, 201822.0822.1922.0722.0721.7510,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...