DSUM - Invesco Chinese Yuan Dim Sum Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201823.4123.6023.2323.4823.4832,303
Jun 20, 201823.5323.6723.5323.6623.664,500
Jun 19, 201823.6723.7423.5323.5723.5715,800
Jun 18, 201823.8023.9423.7123.7123.7117,400
Jun 18, 20180.073 Dividend
Jun 15, 201823.8623.9523.8023.9523.8812,800
Jun 14, 201823.9823.9823.8223.8623.7939,800
Jun 13, 201823.8123.8923.8123.8823.8119,500
Jun 12, 201823.7623.8423.7423.8323.7612,900
Jun 11, 201823.7423.8423.7423.7423.6714,300
Jun 08, 201823.5223.7523.5223.6223.5515,600
Jun 07, 201823.8523.9023.5723.6223.5546,600
Jun 06, 201823.8323.8523.7523.8123.746,700
Jun 05, 201823.5623.6723.4523.6723.6017,200
Jun 04, 201823.7323.7323.3423.4323.3683,800
Jun 01, 201823.8024.0523.5323.7323.6655,800
May 31, 201824.1024.1023.9423.9823.9117,600
May 30, 201824.0224.1723.9624.1524.0833,400
May 29, 201823.9524.1523.8023.8023.7319,700
May 25, 201824.0524.1824.0524.0623.998,300
May 24, 201824.0824.1823.9923.9923.928,200
May 23, 201824.0524.1323.8424.0623.9943,800
May 22, 201824.0924.1024.0524.0523.9820,400
May 21, 201824.1324.1724.0024.0924.0238,500
May 21, 20180.076 Dividend
May 18, 201824.2024.2124.1724.1824.0311,900
May 17, 201824.2424.3024.2124.2524.1018,000
May 16, 201824.2524.3424.2524.3324.1827,200
May 15, 201824.2424.3424.2424.2524.1013,300
May 14, 201824.3324.4524.3224.3424.1978,000
May 11, 201824.4424.4624.2724.4324.287,600
May 10, 201824.4424.5224.2324.4424.2955,500
May 09, 201824.2324.3424.2324.2924.1480,500
May 08, 201824.0824.3224.0824.2424.0918,000
May 07, 201824.1624.4424.1624.2424.0931,900
May 04, 201824.1524.3324.0324.1123.9632,400
May 03, 201824.1424.4324.1024.3924.2470,700
May 02, 201824.2324.3124.0924.1023.9533,100
May 01, 201824.4024.7324.3224.3924.2429,000
Apr 30, 201824.4224.6524.4024.4024.2561,900
Apr 27, 201824.4124.5124.4024.4324.2813,600
Apr 26, 201824.4224.5024.4124.4124.2612,600
Apr 25, 201824.5324.7124.4024.4824.3321,700
Apr 24, 201824.3424.6924.3024.5924.44148,100
Apr 23, 201824.4624.4624.2724.2824.1315,700
Apr 23, 20180.078 Dividend
Apr 20, 201824.5924.6024.5124.6024.3734,100
Apr 19, 201824.4724.5824.4224.5524.3210,500
Apr 18, 201824.4724.4724.3724.4024.1711,400
Apr 17, 201824.4724.4824.3524.3724.1445,400
Apr 16, 201824.4824.4824.3524.3524.1219,200
Apr 13, 201824.3824.3824.3524.3524.1218,000
Apr 12, 201824.0924.4824.0924.3524.1214,600
Apr 11, 201824.4024.4024.1024.1223.8931,500
Apr 10, 201824.4224.5124.2424.4024.17147,300
Apr 09, 201824.5024.6424.1724.2824.0595,800
Apr 06, 201824.4124.5424.3624.4024.178,900
Apr 05, 201824.5924.6224.3224.4224.1914,700
Apr 04, 201824.4624.5424.3524.5324.3012,300
Apr 03, 201824.5224.5524.4424.5324.307,700
Apr 02, 201824.5024.5924.3424.5724.3436,300
Mar 29, 201824.1624.4524.1624.3424.116,000
Mar 28, 201824.3924.4924.3224.4024.175,800
Mar 27, 201824.5024.5124.3024.4924.2617,800
Mar 26, 201824.3524.5824.3524.4624.2341,800
Mar 23, 201824.3024.3024.1524.2924.0646,800
Mar 22, 201824.1724.2624.1324.2424.0111,000
Mar 21, 201824.1524.3224.1124.1923.9622,600
Mar 20, 201824.2524.3224.0924.0923.8728,300
Mar 19, 201824.2724.3424.2724.3424.117,500
Mar 19, 20180.077 Dividend
Mar 16, 201824.3124.3524.1624.2923.998,600
Mar 15, 201824.3724.4024.3124.3124.017,400
Mar 14, 201824.4024.4424.2824.4424.1411,000
Mar 13, 201824.3324.4024.2324.2723.9732,700
Mar 12, 201824.3524.3624.1424.3524.0517,300
Mar 09, 201824.4024.4024.1824.3024.0010,300
Mar 08, 201824.2624.2624.0824.2123.9115,000
Mar 07, 201824.2024.3624.1524.2623.9610,800
Mar 06, 201824.1824.5624.0624.2323.9342,900
Mar 05, 201824.2524.3624.1724.2423.94123,900
Mar 02, 201824.0724.3524.0724.2823.986,100
Mar 01, 201824.2724.3124.1224.1523.8519,000
Feb 28, 201824.2424.2924.2024.2723.9715,800
Feb 27, 201824.3424.3424.2624.2823.9815,900
Feb 26, 201824.3024.3624.2524.3624.0633,900
Feb 23, 201824.0624.3024.0624.2623.9620,300
Feb 22, 201824.0224.0823.9024.0623.7640,200
Feb 21, 201824.2524.2824.0224.1223.8223,400
Feb 20, 201824.4424.4424.0424.1623.8625,900
Feb 20, 20180.071 Dividend
Feb 16, 201824.4424.4424.1624.3123.9423,400
Feb 15, 201824.2924.5024.2124.4324.0514,100
Feb 14, 201824.1324.2023.8724.1423.7712,600
Feb 13, 201824.1324.3124.0324.3023.9324,300
Feb 12, 201823.8624.2523.8624.2223.8531,200
Feb 09, 201824.0724.2023.9524.0323.6647,400
Feb 08, 201824.4824.4823.3424.0023.6356,700
Feb 07, 201824.4724.6724.4224.4824.1039,800
Feb 06, 201824.6824.6824.5324.6124.2323,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...