TAO - Invesco China Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201827.9628.1027.9227.9627.964,018
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
Jul 23, 201827.5027.6127.4927.5527.5526,400
Jul 20, 201827.1927.4027.1927.4027.4014,300
Jul 19, 201827.1627.2626.9627.1127.1134,700
Jul 18, 201827.4627.6227.3627.5427.5416,600
Jul 17, 201827.4827.6827.4527.6627.6627,500
Jul 16, 201827.7427.7627.6827.6827.6826,600
Jul 13, 201828.0028.1527.9828.1028.106,600
Jul 12, 201828.0628.1528.0628.0828.0819,000
Jul 11, 201827.7227.8627.6027.6527.6539,100
Jul 10, 201828.1928.2528.0228.1928.1916,200
Jul 09, 201828.1928.3828.1728.3228.3224,100
Jul 06, 201827.5227.8627.5227.7527.7543,500
Jul 05, 201827.6527.7527.3827.4627.4666,700
Jul 03, 201828.0928.1427.8027.8127.8143,800
Jul 02, 201827.8027.9027.6527.7827.7868,500
Jun 29, 201828.0728.2828.0728.1928.19121,800
Jun 28, 201827.4327.5527.3427.5027.50331,400
Jun 27, 201828.1528.1727.6327.6327.63188,000
Jun 26, 201828.8228.9028.6128.6428.64118,700
Jun 25, 201829.3729.4728.9529.1529.1558,500
Jun 22, 201830.0330.1029.9129.9529.9513,300
Jun 21, 201830.0530.0529.7629.7629.7616,400
Jun 20, 201830.1730.3030.1130.2030.2010,100
Jun 19, 201830.0530.1029.8730.1030.1027,000
Jun 18, 201830.6030.7130.5430.6130.6111,500
Jun 15, 201830.8030.9330.7530.9330.9315,700
Jun 14, 201831.1131.1130.9030.9230.9227,100
Jun 13, 201831.4531.4531.1431.2931.2910,400
Jun 12, 201831.5431.5431.4031.4531.4516,700
Jun 11, 201831.4831.5531.4731.4931.4915,100
Jun 08, 201831.4931.5731.3531.5631.5624,900
Jun 07, 201831.7731.8231.3431.5731.5798,800
Jun 06, 201831.5631.7631.5631.7631.7612,100
Jun 05, 201831.4931.6831.4931.6731.6716,900
Jun 04, 201831.0731.3031.0731.2231.2215,500
Jun 01, 201830.4230.6330.4230.6230.629,800
May 31, 201830.2230.4130.1330.3330.3338,200
May 30, 201829.8630.1929.7330.0630.0622,800
May 29, 201830.3330.4529.9130.0130.0136,000
May 25, 201830.5530.7230.4330.6530.6521,200
May 24, 201830.5630.5630.3630.4430.448,000
May 23, 201830.4630.6530.2530.6430.6425,800
May 22, 201831.0531.1531.0531.0531.0514,000
May 21, 201831.1531.1530.9931.0431.0414,200
May 18, 201830.8330.9730.8130.8930.8910,700
May 17, 201830.8230.8730.5930.7030.709,700
May 16, 201830.9831.1530.9831.1131.117,200
May 15, 201830.9431.1130.8330.9730.9717,400
May 14, 201831.1831.3331.1031.1431.1421,000
May 11, 201830.6830.8630.6830.8230.8214,700
May 10, 201830.3930.6630.3930.6030.6024,400
May 09, 201830.2730.4630.1930.3530.3515,600
May 08, 201829.9930.0829.9230.0530.0511,000
May 07, 201829.6729.7229.5529.6729.6717,300
May 04, 201829.7030.0829.6230.0230.0217,900
May 03, 201829.9129.9829.5829.8329.8312,900
May 02, 201830.4630.4630.2730.2730.279,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...