FRN - Invesco Frontier Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 201914.2714.2714.1514.1514.158,000
Nov 15, 201914.2314.2914.2314.2914.2917,100
Nov 14, 201914.2014.2814.2014.2514.255,800
Nov 13, 201914.1314.1314.0814.1114.1117,900
Nov 12, 201914.1914.1914.0814.1014.104,400
Nov 11, 201914.1114.1514.1014.1314.1312,900
Nov 08, 201914.0914.1814.0914.1414.1427,100
Nov 07, 201914.1314.2414.1214.2414.24161,100
Nov 06, 201914.0614.1414.0614.1314.1355,600
Nov 05, 201914.0514.0614.0114.0614.068,300
Nov 04, 201913.9714.0513.9514.0114.0124,800
Nov 01, 201913.9913.9913.9313.9813.9811,600
Oct 31, 201913.9213.9213.7913.8213.8216,600
Oct 30, 201913.8613.9613.8613.9513.9521,300
Oct 29, 201913.8713.9113.8513.8713.8735,400
Oct 28, 201913.9513.9713.8613.8613.8621,200
Oct 25, 201913.8113.9613.8113.9613.9615,100
Oct 24, 201913.8413.9013.8313.8513.857,100
Oct 23, 201913.7813.7813.7513.7813.783,900
Oct 22, 201913.7613.8013.7113.7513.7522,200
Oct 21, 201913.7613.8213.7613.8213.829,500
Oct 18, 201913.6813.6913.6313.6813.6814,100
Oct 17, 201913.7013.7513.7013.7213.7212,700
Oct 16, 201913.6813.6913.6513.6913.6953,700
Oct 15, 201913.6713.7013.6713.7013.707,800
Oct 14, 201913.6013.6613.6013.6213.6212,500
Oct 11, 201913.6813.7013.6513.6613.6615,200
Oct 10, 201913.5113.5913.5113.5713.5714,800
Oct 09, 201913.4713.5113.4613.4613.4622,100
Oct 08, 201913.5113.5413.4613.5013.5058,900
Oct 07, 201913.5713.7113.5513.5913.59124,800
Oct 04, 201913.5613.6513.5613.6213.626,200
Oct 03, 201913.4513.5713.4413.5713.5710,700
Oct 02, 201913.5113.5113.4513.4813.4814,500
Oct 01, 201913.6713.7213.5713.5713.5732,300
Sep 30, 201913.4813.6713.4813.6313.6328,400
Sep 27, 201913.5913.6613.4913.5113.5137,800
Sep 26, 201913.6013.6313.4813.5313.53258,400
Sep 25, 201913.6013.6713.5913.6713.6721,400
Sep 24, 201913.6513.6613.5513.5713.5713,400
Sep 23, 201913.6013.7013.6013.6713.6710,500
Sep 20, 201913.6413.6513.5513.5513.554,400
Sep 19, 201913.6113.6813.6113.6213.6240,500
Sep 18, 201913.6813.6813.5213.6213.6214,800
Sep 17, 201913.5913.6913.5613.6613.6648,300
Sep 16, 201913.6213.6313.5913.6013.6023,200
Sep 13, 201913.7713.7713.6613.6913.6928,500
Sep 12, 201913.6513.7613.6213.6813.6843,000
Sep 11, 201913.5513.6213.5513.6113.6126,500
Sep 10, 201913.5613.6013.5413.5913.5919,300
Sep 09, 201913.7213.7213.6013.6013.6014,100
Sep 06, 201913.6913.7713.6913.7213.7210,400
Sep 05, 201913.7913.8313.7413.7713.7718,300
Sep 04, 201913.6613.7513.6313.7213.7212,600
Sep 03, 201913.7413.7613.5813.6513.6571,700
Aug 30, 201913.8913.8913.7813.8213.8297,000
Aug 29, 201913.8813.9013.8313.9013.908,900
Aug 28, 201913.8513.9113.8113.8413.8417,200
Aug 27, 201913.9213.9513.8313.8713.8725,300
Aug 26, 201913.8313.9413.8313.8813.8813,300
Aug 23, 201913.9214.0613.7713.8213.8215,400
Aug 22, 201914.0414.0413.9513.9913.9910,000
Aug 21, 201913.8914.0113.8914.0014.009,100
Aug 20, 201913.8013.9213.8013.8913.8920,200
Aug 19, 201914.0314.0313.8113.8113.8125,500
Aug 16, 201913.9914.0113.9313.9913.9916,100
Aug 15, 201913.9113.9113.8213.8513.8514,200
Aug 14, 201914.0014.0013.8413.8513.8518,000
Aug 13, 201914.0514.1813.9814.0714.0724,800
Aug 12, 201914.1914.1913.9614.0114.0126,000
Aug 09, 201914.6014.6814.5514.6314.6337,000
Aug 08, 201914.4614.6514.4314.6114.6128,400
Aug 07, 201914.1914.3914.1914.3614.3610,700
Aug 06, 201914.2414.3814.2414.3814.3815,400
Aug 05, 201914.2614.2914.0714.1714.1724,400
Aug 02, 201914.5314.5314.3714.4214.4216,700
Aug 01, 201914.6014.6714.4014.4714.4722,300
Jul 31, 201914.6514.6514.4214.5214.527,000
Jul 30, 201914.6414.6414.4914.5714.5719,500
Jul 29, 201914.6514.7414.6514.7414.7411,500
Jul 26, 201914.6714.6714.6514.6714.675,900
Jul 25, 201914.6414.6514.5814.5914.5916,400
Jul 24, 201914.5014.6514.5014.6514.6520,000
Jul 23, 201914.6314.6314.5514.5614.5622,800
Jul 22, 201914.6314.6314.5814.5914.594,500
Jul 19, 201914.7714.7714.6014.6014.6019,300
Jul 18, 201914.6414.7014.5314.6814.6841,300
Jul 17, 201914.6914.6914.6114.6514.6518,700
Jul 16, 201914.7214.7214.6414.6614.667,700
Jul 15, 201914.7414.7414.6614.7014.7021,400
Jul 12, 201914.6614.8014.6614.7914.7973,100
Jul 11, 201914.6514.7014.6314.6614.6610,800
Jul 10, 201914.6714.7814.5714.6714.6727,700
Jul 09, 201914.5014.5914.4614.5514.5513,300
Jul 08, 201914.5414.5814.5414.5614.569,000
Jul 05, 201914.5114.6614.4914.5914.5931,100
Jul 03, 201914.5414.5914.5414.5914.597,000
Jul 02, 201914.4114.5414.4114.5314.535,500
Jul 01, 201914.6314.6514.5114.5114.51104,900
Jun 28, 201914.4014.5314.4014.5114.5121,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...