FRN - Invesco Frontier Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201914.3114.3214.2614.2614.2643,845
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
Mar 29, 201913.6113.7113.6113.6913.6913,300
Mar 28, 201913.5913.6213.5713.6013.609,700
Mar 27, 201913.5713.5713.4713.5513.556,300
Mar 26, 201913.6013.7113.5913.6013.6022,800
Mar 25, 201913.6413.6913.5813.5913.5932,100
Mar 22, 201913.7113.7913.5613.6213.6240,500
Mar 21, 201913.8413.8613.8013.8213.8213,300
Mar 20, 201913.7913.8813.7313.8513.857,400
Mar 19, 201913.7513.8013.7213.7213.729,300
Mar 18, 201913.7413.7513.7013.7513.758,600
Mar 15, 201913.6513.6913.6513.6813.689,900
Mar 14, 201913.6013.6113.5613.6013.6039,400
Mar 13, 201913.5013.6313.5013.6313.638,600
Mar 12, 201913.5313.5313.4913.5213.529,400
Mar 11, 201913.4213.6213.4213.6213.6229,600
Mar 08, 201913.3013.3813.3013.3713.3710,800
Mar 07, 201913.5013.5013.3513.3613.3626,200
Mar 06, 201913.7013.7213.5113.5213.52275,500
Mar 05, 201913.6413.7113.6213.6913.6920,300
Mar 04, 201913.5513.5813.5113.5813.588,000
Mar 01, 201913.5513.5613.4913.4913.4956,400
Feb 28, 201913.4813.4813.4413.4413.445,500
Feb 27, 201913.5213.6813.5213.5613.5621,700
Feb 26, 201913.5313.6013.5013.5213.5229,200
Feb 25, 201913.5813.5913.5513.5513.559,800
Feb 22, 201913.4813.5013.4813.5013.502,200
Feb 21, 201913.3713.4813.3713.4313.438,900
Feb 20, 201913.4813.4913.4213.4813.4818,000
Feb 19, 201913.3713.4813.3713.4413.4410,000
Feb 15, 201913.3613.4313.3613.4013.4023,300
Feb 14, 201913.2413.3713.2413.3613.366,400
Feb 13, 201913.3413.4013.3213.3413.3441,400
Feb 12, 201913.3113.4313.3113.4013.4018,800
Feb 11, 201913.2313.2413.1813.2013.2018,800
Feb 08, 201913.1713.2413.1713.2413.247,000
Feb 07, 201913.1513.2713.1013.1813.1817,800
Feb 06, 201913.1513.1913.1513.1613.166,200
Feb 05, 201913.1113.1913.1113.1813.185,200
Feb 04, 201912.9813.1312.9813.1313.1323,900
Feb 01, 201912.9512.9712.9112.9712.9711,700
Jan 31, 201912.7812.9212.7812.9212.9240,100
Jan 30, 201912.9312.9712.8012.9012.9066,900
Jan 29, 201912.8512.8512.7712.8012.806,100
Jan 28, 201912.6412.8312.6412.8312.8314,600
Jan 25, 201912.7112.8912.7112.8312.83155,400
Jan 24, 201912.4812.6212.4812.6112.6113,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...