TAO - Invesco China Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201827.4027.5727.3127.4327.4323,100
Dec 12, 201826.9227.1626.9226.9526.9513,900
Dec 11, 201826.4826.5626.3026.4926.499,600
Dec 10, 201826.2626.3925.8726.3926.3914,800
Dec 07, 201826.9927.0326.4526.5526.5540,300
Dec 06, 201826.4826.8026.4026.7726.7712,300
Dec 04, 201827.1627.2926.8026.8026.806,000
Dec 03, 201827.3627.5027.2827.3527.3524,700
Nov 30, 201826.9027.0426.8127.0427.0420,400
Nov 29, 201826.5826.8026.5726.6226.629,500
Nov 28, 201826.4427.0726.4027.0627.0627,200
Nov 27, 201826.0626.2326.0526.1826.184,800
Nov 26, 201826.2726.3926.2526.3226.324,800
Nov 23, 201825.9025.9925.8625.9625.966,100
Nov 21, 201826.4426.6226.3826.3926.3931,100
Nov 20, 201825.7725.9625.7525.8625.8612,500
Nov 19, 201826.2726.4326.0826.1126.1135,200
Nov 16, 201825.8226.0325.7725.8825.882,500
Nov 15, 201825.4825.9925.4825.8725.875,000
Nov 14, 201825.4425.5025.1825.2825.289,000
Nov 13, 201825.0025.2124.9525.0725.076,400
Nov 12, 201824.7524.7524.4824.4824.4818,300
Nov 09, 201824.6924.7124.5224.6224.626,800
Nov 08, 201825.3725.3725.0525.1225.123,200
Nov 07, 201825.5525.7525.3825.6825.684,900
Nov 06, 201825.1025.1725.0925.1525.152,600
Nov 05, 201825.0725.1725.0125.1725.1712,500
Nov 02, 201825.6525.6525.1125.3025.307,700
Nov 01, 201824.9325.3824.9025.3825.3813,300
Oct 31, 201824.1024.2024.0724.1224.125,500
Oct 30, 201823.9624.0623.8724.0624.068,500
Oct 29, 201824.1924.2423.7223.7223.7216,000
Oct 26, 201823.9824.2923.9024.1724.1712,100
Oct 25, 201823.8824.3423.8824.2024.2017,800
Oct 24, 201823.9224.0523.4523.4523.4510,300
Oct 23, 201823.7024.1423.6823.9523.9551,500
Oct 22, 201824.4824.6524.1724.4524.4513,000
Oct 19, 201824.0024.1923.9623.9723.9715,100
Oct 18, 201823.7223.8123.4423.5023.5031,500
Oct 17, 201824.0824.1223.9324.0024.0020,600
Oct 16, 201823.8624.1523.8624.0824.0817,000
Oct 15, 201823.8623.9823.7723.8823.8815,500
Oct 12, 201824.2624.3024.1124.2924.2910,300
Oct 11, 201823.9224.2423.7223.9523.9527,300
Oct 10, 201824.8124.8124.3024.3324.3313,500
Oct 09, 201824.9325.1024.9125.0325.0323,400
Oct 08, 201824.9825.0424.8125.0325.0326,300
Oct 05, 201825.4725.5025.3225.4425.4410,600
Oct 04, 201825.6625.7425.2625.4525.4520,000
Oct 03, 201826.1526.1525.9025.9725.976,100
Oct 02, 201825.8825.9925.8825.9925.997,300
Oct 01, 201826.5826.6926.4326.5026.508,100
Sep 28, 201826.4826.6326.3926.4026.4014,000
Sep 27, 201827.0827.2627.0427.1227.1210,300
Sep 26, 201827.3327.4527.1827.1827.186,000
Sep 25, 201827.4527.5027.4127.4127.4128,500
Sep 24, 201827.3627.3927.2527.3027.3010,000
Sep 21, 201827.9628.1027.9227.9627.964,000
Sep 20, 201827.5727.6027.4127.6027.608,000
Sep 19, 201827.4027.5927.3927.5427.5415,800
Sep 18, 201826.9027.1726.9027.0727.0714,600
Sep 17, 201826.6926.8926.6326.6326.6312,600
Sep 14, 201827.0327.2226.7826.8926.8919,500
Sep 13, 201826.8027.1826.8026.9026.9025,200
Sep 12, 201825.9526.4725.9226.2526.2535,500
Sep 11, 201825.7625.9825.7325.9525.9533,600
Sep 10, 201826.1826.1825.9526.0826.0854,700
Sep 07, 201826.2026.3826.1526.2026.2017,100
Sep 06, 201826.5826.6426.3226.4726.4728,000
Sep 05, 201826.7026.7026.4426.6026.6020,600
Sep 04, 201827.2927.3527.2227.3027.3046,300
Aug 31, 201827.5627.8127.4627.6727.6713,200
Aug 30, 201827.7927.7927.4627.6227.6217,300
Aug 29, 201827.9928.2527.9928.2428.245,200
Aug 28, 201827.9528.0327.8227.8527.859,600
Aug 27, 201828.0828.4128.0828.1328.1312,500
Aug 24, 201827.5227.7027.5227.6527.6520,400
Aug 23, 201827.4927.5727.3627.4327.4312,700
Aug 22, 201827.7527.8227.6927.7427.749,800
Aug 21, 201827.6327.8327.6327.8027.8015,300
Aug 20, 201827.1127.3027.1127.1927.1933,900
Aug 17, 201826.8027.2126.6927.1227.1230,800
Aug 16, 201826.9127.1126.7526.8826.8892,100
Aug 15, 201826.4326.4726.1326.4526.4553,100
Aug 14, 201827.2427.4227.2227.4027.4035,000
Aug 13, 201827.6427.6827.4227.4227.4221,400
Aug 10, 201827.8427.9127.8027.8727.8716,900
Aug 09, 201827.8028.0027.8027.8327.8311,200
Aug 08, 201827.5127.6027.3627.5527.5518,600
Aug 07, 201826.7128.0026.6327.8427.8431,300
Aug 06, 201826.7126.7926.6326.7626.7644,900
Aug 03, 201826.9227.0226.9226.9526.9543,000
Aug 02, 201826.9127.2526.8427.2527.2544,000
Aug 01, 201827.6827.6827.1627.5327.5322,500
Jul 31, 201828.2328.5328.2328.4028.4024,300
Jul 30, 201828.3028.3428.1928.2228.2215,300
Jul 27, 201828.4728.5228.3128.4428.446,300
Jul 26, 201828.4428.5228.3228.4328.439,100
Jul 25, 201828.5128.7328.4528.7328.7321,200
Jul 24, 201828.2028.4028.2028.2828.2825,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...