FRN - Invesco Frontier Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 27, 201914.3514.4314.3514.4114.4121,200
Jun 26, 201914.3514.4314.3414.3614.3618,400
Jun 25, 201914.4614.4614.3414.3714.3726,200
Jun 24, 201914.5114.5214.4314.4314.4324,500
Jun 21, 201914.5114.5714.4914.5114.5110,700
Jun 20, 201914.5014.5314.4414.5214.527,900
Jun 19, 201914.3714.4414.3414.4414.4419,200
Jun 18, 201914.3414.3814.3114.3514.3535,500
Jun 17, 201914.3114.3214.2614.2614.2643,800
Jun 14, 201914.3414.3414.2614.2714.2738,300
Jun 13, 201914.3914.4114.3514.4014.409,300
Jun 12, 201914.4214.4714.4014.4314.4310,200
Jun 11, 201914.3714.4114.3014.3314.3318,300
Jun 10, 201914.2214.3614.2214.2614.2619,400
Jun 07, 201914.1214.2514.1214.1714.178,800
Jun 06, 201914.0214.0413.9314.0414.0441,700
Jun 05, 201914.0314.0313.9514.0114.0114,900
Jun 04, 201913.9413.9913.8813.9713.9766,100
Jun 03, 201913.9213.9313.8213.8813.8820,300
May 31, 201913.9313.9313.8413.8513.8522,300
May 30, 201913.9214.0113.9013.9213.9225,800
May 29, 201914.0314.0313.8913.9313.9315,600
May 28, 201913.9314.1113.9313.9413.9462,600
May 24, 201913.7413.7413.7113.7113.7122,800
May 23, 201913.5513.6513.5513.6513.6512,200
May 22, 201913.6813.7513.6413.6413.6410,500
May 21, 201913.6713.7313.6613.6813.6826,800
May 20, 201913.5913.6513.5713.6113.618,400
May 17, 201913.6913.7913.6213.6413.6412,100
May 16, 201913.7413.8713.7413.7813.7811,800
May 15, 201913.5713.7613.5713.7413.749,700
May 14, 201913.7013.7013.6113.6213.6226,100
May 13, 201913.6313.6713.5213.5613.5638,000
May 10, 201913.9514.0413.8414.0214.0215,200
May 09, 201913.8014.0313.8014.0114.019,900
May 08, 201913.8313.9913.8313.9013.9026,200
May 07, 201913.9813.9813.8113.9013.9017,800
May 06, 201913.8814.0513.8814.0414.0432,400
May 03, 201913.8314.1013.8314.1014.1015,700
May 02, 201913.6513.7613.6413.7313.7322,900
May 01, 201913.7413.7613.6513.6513.6541,000
Apr 30, 201913.7013.7313.6613.7213.72102,600
Apr 29, 201913.5913.7613.5913.7013.7030,700
Apr 26, 201913.7113.7713.7113.7413.7412,100
Apr 25, 201913.7113.7513.6013.7513.7521,800
Apr 24, 201913.8913.8913.7513.7613.7629,700
Apr 23, 201913.8713.9113.8713.9113.9113,100
Apr 22, 201913.9814.0013.9313.9513.9515,100
Apr 18, 201913.8713.9713.8313.9313.93777,500
Apr 17, 201913.9213.9213.8513.8813.8811,800
Apr 16, 201913.9813.9813.8713.8813.8818,300
Apr 15, 201913.9013.9113.8613.9113.916,600
Apr 12, 201913.8813.8913.8413.8813.888,900
Apr 11, 201913.8513.8513.7813.8413.8415,000
Apr 10, 201913.7613.8613.7613.8613.866,700
Apr 09, 201913.7813.8513.7613.7713.7712,800
Apr 08, 201913.7613.8213.7613.8113.8112,400
Apr 05, 201913.7813.8313.7713.7813.7812,800
Apr 04, 201913.8013.8013.7213.7813.789,200
Apr 03, 201913.8513.8513.7913.7913.793,500
Apr 02, 201913.8513.8513.7013.7313.7325,000
Apr 01, 201913.7613.8613.7613.8213.8241,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...