TAO - Invesco China Real Estate ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201929.0529.1328.7628.7628.7613,800
Mar 21, 201929.1129.4428.6429.4429.4416,500
Mar 20, 201929.4429.6129.3029.4629.4620,200
Mar 19, 201929.3729.6029.3529.4529.4532,900
Mar 18, 201929.0529.2329.0529.1729.1725,200
Mar 15, 201928.2628.5528.0528.3528.3511,200
Mar 14, 201927.8828.1627.8227.8827.8811,100
Mar 13, 201928.1728.3128.1028.2128.2111,000
Mar 12, 201928.0028.1628.0028.1028.1013,700
Mar 11, 201927.5227.9027.5227.7627.768,200
Mar 08, 201927.3027.4427.2527.2927.2921,100
Mar 07, 201928.1528.1527.7627.7727.7718,800
Mar 06, 201928.4528.8028.2628.2628.2624,000
Mar 05, 201928.1428.3528.1428.2828.2834,300
Mar 04, 201928.1728.2027.9027.9727.9734,600
Mar 01, 201927.7327.8627.6327.7027.7040,400
Feb 28, 201927.6027.6327.3527.3927.3945,500
Feb 27, 201927.8427.8427.5927.6227.6274,400
Feb 26, 201927.9128.0027.8027.9927.99151,100
Feb 25, 201928.0928.2628.0028.1028.1026,900
Feb 22, 201927.9928.1327.9027.9427.9413,500
Feb 21, 201927.7927.7927.6027.6927.6910,200
Feb 20, 201927.6727.8927.6727.7727.777,100
Feb 19, 201927.2327.6527.1927.5327.5364,900
Feb 15, 201927.1827.2427.1627.2327.235,300
Feb 14, 201927.2627.3427.1627.3227.322,500
Feb 13, 201927.3827.3927.3027.3727.3713,700
Feb 12, 201927.3427.3427.1927.2627.264,900
Feb 11, 201927.5127.5927.3127.3627.366,900
Feb 08, 201927.3427.4027.2427.3827.382,900
Feb 07, 201927.2527.2526.8927.1227.123,100
Feb 06, 201927.6327.7027.3327.3427.346,500
Feb 05, 201927.4027.8327.4027.7227.725,200
Feb 04, 201927.2227.4427.2227.3127.313,200
Feb 01, 201927.0127.1926.9727.0427.045,300
Jan 31, 201927.1927.4427.1927.4327.4312,200
Jan 30, 201926.9527.2426.8227.0527.057,500
Jan 29, 201926.3626.4626.3626.4226.425,100
Jan 28, 201926.1626.1626.0026.1026.103,700
Jan 25, 201926.3126.4526.2826.2926.2910,100
Jan 24, 201925.7525.9625.7425.9325.9316,900
Jan 23, 201925.5525.6425.4825.4825.485,300
Jan 22, 201925.4325.4325.0525.1425.144,400
Jan 18, 201925.7025.7325.5125.7225.727,600
Jan 17, 201925.1925.3225.1725.3225.325,800
Jan 16, 201925.7325.9825.7325.8925.8910,200
Jan 15, 201925.4425.5825.3725.4725.473,400
Jan 14, 201925.1225.3625.0925.2425.244,200
Jan 11, 201925.3225.4425.3225.3725.3710,800
Jan 10, 201925.1625.5925.1325.5225.5248,100
Jan 09, 201925.0325.2025.0325.1325.134,300
Jan 08, 201924.8924.9824.8024.9524.954,400
Jan 07, 201924.5924.8624.5924.8624.862,700
Jan 04, 201924.4324.6924.4224.6224.628,700
Jan 03, 201923.7123.7123.5623.7023.702,700
Jan 02, 201923.6723.8823.6123.7123.7148,300
Dec 31, 201824.6724.7524.3024.3524.3519,500
Dec 28, 201824.4224.4224.1824.3724.3712,900
Dec 27, 201823.8824.2023.7324.2024.2026,500
Dec 26, 201824.1224.3923.8524.3924.3913,900
Dec 24, 201824.1024.3223.8623.9923.9917,100
Dec 24, 20181.897 Dividend
Dec 21, 201826.2126.3726.0126.0424.1412,100
Dec 20, 201826.5426.6826.3726.4024.4810,000
Dec 19, 201826.8327.0026.3326.4424.514,500
Dec 18, 201826.7026.9026.6426.7624.8111,400
Dec 17, 201827.1127.2326.8726.9224.966,400
Dec 14, 201827.2827.4027.2827.3225.335,000
Dec 13, 201827.4027.5727.3127.4325.4323,100
Dec 12, 201826.9227.1626.9226.9524.9913,900
Dec 11, 201826.4826.5626.3026.4924.569,600
Dec 10, 201826.2626.3925.8726.3924.4714,800
Dec 07, 201826.9927.0326.4526.5524.6240,300
Dec 06, 201826.4826.8026.4026.7724.8212,300
Dec 04, 201827.1627.2926.8026.8024.856,000
Dec 03, 201827.3627.5027.2827.3525.3624,700
Nov 30, 201826.9027.0426.8127.0425.0720,400
Nov 29, 201826.5826.8026.5726.6224.689,500
Nov 28, 201826.4427.0726.4027.0625.0927,200
Nov 27, 201826.0626.2326.0526.1824.274,800
Nov 26, 201826.2726.3926.2526.3224.404,800
Nov 23, 201825.9025.9925.8625.9624.076,100
Nov 21, 201826.4426.6226.3826.3924.4731,100
Nov 20, 201825.7725.9625.7525.8623.9812,500
Nov 19, 201826.2726.4326.0826.1124.2135,200
Nov 16, 201825.8226.0325.7725.8823.992,500
Nov 15, 201825.4825.9925.4825.8723.995,000
Nov 14, 201825.4425.5025.1825.2823.449,000
Nov 13, 201825.0025.2124.9525.0723.246,400
Nov 12, 201824.7524.7524.4824.4822.7018,300
Nov 09, 201824.6924.7124.5224.6222.836,800
Nov 08, 201825.3725.3725.0525.1223.293,200
Nov 07, 201825.5525.7525.3825.6823.814,900
Nov 06, 201825.1025.1725.0925.1523.322,600
Nov 05, 201825.0725.1725.0125.1723.3412,500
Nov 02, 201825.6525.6525.1125.3023.467,700
Nov 01, 201824.9325.3824.9025.3823.5313,300
Oct 31, 201824.1024.2024.0724.1222.365,500
Oct 30, 201823.9624.0623.8724.0622.318,500
Oct 29, 201824.1924.2423.7223.7221.9916,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...