Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Markets Invesco ETF (NY: FRN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2020 14.28 14.28 14.28 0 +0.11(+0.78%)
Feb 13, 2020 14.16 14.28 14.16 14.17 25,044 +0.00(+0.00%)
Feb 12, 2020 14.03 14.18 14.03 14.17 387,731 +0.10(+0.71%)
Feb 11, 2020 14.13 14.13 14.04 14.07 11,195 -0.05(-0.35%)
Feb 10, 2020 14.05 14.17 14.05 14.12 7,568 +0.03(+0.21%)
Feb 07, 2020 14.15 14.16 14.08 14.09 28,100 -0.21(-1.47%)
Feb 06, 2020 14.28 14.33 14.27 14.30 32,717 +0.03(+0.21%)
Feb 05, 2020 14.30 14.35 14.22 14.27 9,828 +0.01(+0.11%)
Feb 04, 2020 14.14 14.26 14.14 14.26 24,555 +0.16(+1.14%)
Feb 03, 2020 14.10 14.12 14.02 14.10 11,507 +0.07(+0.47%)
Jan 31, 2020 14.17 14.17 13.99 14.03 66,000 -0.23(-1.62%)
Jan 30, 2020 14.07 14.26 14.07 14.26 32,327 +0.08(+0.58%)
Jan 29, 2020 14.24 14.24 14.16 14.18 15,823 -0.08(-0.58%)
Jan 28, 2020 14.18 14.29 14.17 14.26 34,731 +0.11(+0.78%)
Jan 27, 2020 14.13 14.21 14.04 14.15 53,964 -0.17(-1.22%)
Jan 24, 2020 14.43 14.45 14.27 14.32 108,400 -0.16(-1.07%)
Jan 23, 2020 14.43 14.49 14.43 14.48 19,077 -0.06(-0.41%)
Jan 22, 2020 14.50 14.59 14.41 14.54 12,262 +0.00(+0.00%)
Jan 21, 2020 14.53 14.62 14.46 14.54 61,853 -0.16(-1.05%)
Jan 17, 2020 14.75 14.75 14.67 14.70 58,700 +0.02(+0.14%)
Jan 16, 2020 14.58 14.69 14.58 14.68 69,478 +0.12(+0.79%)
Jan 15, 2020 14.54 14.62 14.49 14.56 47,153 -0.06(-0.41%)
Jan 14, 2020 14.70 14.70 14.60 14.62 12,596 -0.17(-1.15%)
Jan 13, 2020 14.68 14.84 14.61 14.79 39,817 +0.18(+1.27%)
Jan 10, 2020 14.60 14.68 14.60 14.61 42,400 -0.00(-0.03%)
Jan 09, 2020 14.51 14.64 14.42 14.61 24,710 +0.22(+1.53%)
Jan 08, 2020 14.39 14.45 14.36 14.39 101,041 +0.11(+0.77%)
Jan 07, 2020 14.16 14.28 14.15 14.28 23,668 +0.07(+0.49%)
Jan 06, 2020 14.18 14.26 14.18 14.21 113,426 -0.08(-0.56%)
Jan 03, 2020 14.30 14.38 14.28 14.29 37,000 -0.15(-1.04%)
Jan 02, 2020 14.32 14.48 14.32 14.44 51,475 +0.16(+1.15%)
Dec 31, 2019 14.30 14.31 14.25 14.28 21,700 +0.00(+0.00%)
Dec 30, 2019 14.30 14.38 14.26 14.28 53,521 +0.01(+0.04%)
Dec 27, 2019 14.27 14.37 14.27 14.27 16,000 +0.03(+0.21%)
Dec 26, 2019 14.27 14.29 14.24 14.24 20,001 -0.01(-0.08%)
Dec 24, 2019 14.18 14.30 14.18 14.25 24,400 +0.03(+0.23%)
Dec 23, 2019 14.45 14.45 14.19 14.22 40,496 -0.08(-0.56%)
Dec 20, 2019 14.26 14.31 14.26 14.30 43,955 +0.04(+0.31%)
Dec 19, 2019 14.27 14.32 14.26 14.26 145,488 -0.02(-0.14%)
Dec 18, 2019 14.27 14.33 14.26 14.28 26,195 +0.01(+0.10%)
Dec 17, 2019 14.24 14.27 14.23 14.26 26,444 +0.02(+0.17%)
Dec 16, 2019 14.26 14.34 14.22 14.24 153,773 +0.00(+0.03%)
Dec 13, 2019 14.24 14.30 14.20 14.23 12,691 -0.00(-0.04%)
Dec 12, 2019 14.19 14.24 14.14 14.24 10,796 +0.14(+1.00%)
Dec 11, 2019 14.13 14.13 14.06 14.10 8,322 +0.05(+0.35%)
Dec 10, 2019 14.11 14.11 14.04 14.05 6,075 -0.10(-0.73%)
Dec 09, 2019 14.18 14.18 14.15 14.15 3,136 -0.02(-0.14%)
Dec 06, 2019 14.08 14.22 14.08 14.17 29,200 +0.11(+0.76%)
Dec 05, 2019 13.92 14.06 13.92 14.06 15,828 +0.08(+0.59%)
Dec 04, 2019 13.88 14.00 13.88 13.98 5,404 +0.14(+1.02%)
Dec 03, 2019 13.88 13.92 13.80 13.84 99,546 -0.09(-0.68%)
Dec 02, 2019 14.07 14.07 13.89 13.93 7,111 -0.13(-0.93%)
Nov 29, 2019 14.06 14.12 14.02 14.06 15,786 +0.02(+0.15%)
Nov 27, 2019 14.05 14.06 14.00 14.04 14,135 +0.03(+0.21%)
Nov 26, 2019 14.03 14.03 13.96 14.01 163,576 -0.01(-0.07%)
Nov 25, 2019 13.98 14.02 13.92 14.02 4,997 +0.12(+0.84%)
Nov 22, 2019 13.89 13.94 13.87 13.91 38,589 +0.09(+0.63%)
Nov 21, 2019 13.79 13.83 13.78 13.82 18,226 +0.05(+0.34%)
Nov 20, 2019 13.81 13.82 13.74 13.77 5,674 +0.00(+0.01%)
Nov 19, 2019 13.76 13.78 13.68 13.77 13,576 +0.06(+0.42%)
Nov 18, 2019 13.83 13.83 13.71 13.71 8,230 -0.13(-0.95%)
Nov 15, 2019 13.79 13.85 13.79 13.84 17,643 +0.03(+0.25%)
Nov 14, 2019 13.76 13.84 13.76 13.81 5,954 +0.14(+0.99%)
Nov 13, 2019 13.69 13.69 13.65 13.68 18,470 +0.01(+0.07%)
Nov 12, 2019 13.75 13.75 13.65 13.67 4,521 -0.03(-0.21%)
Nov 11, 2019 13.68 13.71 13.67 13.69 13,288 -0.01(-0.07%)
Nov 08, 2019 13.66 13.74 13.66 13.70 27,962 -0.10(-0.70%)
Nov 07, 2019 13.69 13.80 13.68 13.80 166,180 +0.11(+0.78%)
Nov 06, 2019 13.63 13.70 13.63 13.69 57,339 +0.07(+0.50%)
Nov 05, 2019 13.62 13.63 13.58 13.63 8,568 +0.05(+0.36%)
Nov 04, 2019 13.54 13.62 13.52 13.58 25,628 +0.03(+0.25%)
Nov 01, 2019 13.56 13.56 13.50 13.54 11,969 +0.15(+1.12%)
Oct 31, 2019 13.49 13.49 13.36 13.39 17,110 -0.13(-0.93%)
Oct 30, 2019 13.43 13.53 13.43 13.52 22,004 +0.08(+0.58%)
Oct 29, 2019 13.44 13.48 13.42 13.44 36,538 +0.01(+0.07%)
Oct 28, 2019 13.52 13.54 13.43 13.43 21,823 -0.10(-0.72%)
Oct 25, 2019 13.38 13.53 13.38 13.53 15,477 +0.11(+0.79%)
Oct 24, 2019 13.41 13.47 13.40 13.42 7,284 +0.07(+0.51%)
Oct 23, 2019 13.36 13.36 13.33 13.36 4,061 +0.03(+0.22%)
Oct 22, 2019 13.34 13.37 13.28 13.33 22,887 -0.07(-0.51%)
Oct 21, 2019 13.33 13.39 13.33 13.39 9,829 +0.14(+1.02%)
Oct 18, 2019 13.26 13.27 13.21 13.26 14,548 -0.03(-0.26%)
Oct 17, 2019 13.28 13.33 13.27 13.29 13,132 +0.02(+0.18%)
Oct 16, 2019 13.26 13.27 13.23 13.27 55,358 -0.01(-0.07%)
Oct 15, 2019 13.25 13.28 13.24 13.28 7,998 +0.08(+0.62%)
Oct 14, 2019 13.18 13.24 13.18 13.20 12,887 -0.04(-0.33%)
Oct 11, 2019 13.26 13.28 13.23 13.24 15,683 +0.09(+0.66%)
Oct 10, 2019 13.09 13.17 13.09 13.15 15,292 +0.11(+0.82%)
Oct 09, 2019 13.05 13.09 13.04 13.04 22,816 -0.04(-0.30%)
Oct 08, 2019 13.05 13.12 13.05 13.08 60,778 -0.09(-0.66%)
Oct 07, 2019 13.15 13.29 13.13 13.17 128,732 -0.03(-0.22%)
Oct 04, 2019 13.14 13.23 13.14 13.20 6,294 +0.05(+0.37%)
Oct 03, 2019 13.09 13.15 13.03 13.15 11,059 +0.09(+0.71%)
Oct 02, 2019 13.09 13.09 13.04 13.06 14,925 -0.09(-0.72%)
Oct 01, 2019 13.25 13.30 13.15 13.15 33,318 -0.06(-0.42%)
Sep 30, 2019 13.06 13.24 13.06 13.21 29,282 +0.12(+0.89%)
Sep 27, 2019 13.17 13.24 13.07 13.09 39,002 -0.02(-0.15%)
Sep 26, 2019 13.18 13.21 13.06 13.11 266,642 -0.14(-1.02%)
Sep 25, 2019 13.18 13.25 13.17 13.25 22,033 +0.10(+0.74%)
Sep 24, 2019 13.23 13.24 13.13 13.15 13,865 -0.10(-0.73%)
Sep 23, 2019 13.18 13.27 13.18 13.25 10,867 +0.12(+0.89%)
Sep 20, 2019 13.22 13.23 13.13 13.13 4,539 -0.07(-0.53%)
Sep 19, 2019 13.19 13.26 13.19 13.20 41,794 +0.00(+0.01%)
Sep 18, 2019 13.26 13.26 13.10 13.20 15,279 -0.04(-0.29%)
Sep 17, 2019 13.17 13.27 13.15 13.24 49,869 +0.05(+0.41%)
Sep 16, 2019 13.20 13.21 13.17 13.19 23,987 -0.08(-0.62%)
Sep 13, 2019 13.35 13.35 13.24 13.27 29,303 +0.01(+0.07%)
Sep 12, 2019 13.23 13.34 13.20 13.26 44,399 +0.06(+0.49%)
Sep 11, 2019 13.13 13.20 13.13 13.19 27,362 +0.02(+0.15%)
Sep 10, 2019 13.14 13.18 13.12 13.17 19,888 -0.01(-0.05%)
Sep 09, 2019 13.30 13.30 13.18 13.18 14,512 -0.12(-0.87%)
Sep 06, 2019 13.27 13.35 13.27 13.30 10,730 -0.05(-0.36%)
Sep 05, 2019 13.36 13.40 13.32 13.35 18,932 +0.05(+0.40%)
Sep 04, 2019 13.24 13.33 13.21 13.29 12,978 +0.06(+0.48%)
Sep 03, 2019 13.32 13.34 13.16 13.23 73,989 -0.16(-1.23%)
Aug 30, 2019 13.46 13.46 13.36 13.39 99,982 -0.08(-0.58%)
Aug 29, 2019 13.45 13.47 13.40 13.47 9,227 +0.06(+0.43%)
Aug 28, 2019 13.42 13.48 13.38 13.41 17,785 -0.02(-0.18%)
Aug 27, 2019 13.49 13.52 13.41 13.44 26,063 -0.01(-0.11%)
Aug 26, 2019 13.40 13.51 13.40 13.45 13,680 +0.06(+0.43%)
Aug 23, 2019 13.49 13.63 13.35 13.39 15,786 -0.17(-1.23%)
Aug 22, 2019 13.61 13.61 13.52 13.56 10,267 -0.01(-0.06%)
Aug 21, 2019 13.46 13.58 13.46 13.57 9,426 +0.11(+0.79%)
Aug 20, 2019 13.37 13.49 13.37 13.46 20,884 +0.08(+0.58%)
Aug 19, 2019 13.60 13.60 13.38 13.38 26,318 -0.17(-1.29%)
Aug 16, 2019 13.56 13.58 13.50 13.56 16,508 +0.14(+1.01%)
Aug 15, 2019 13.48 13.48 13.39 13.42 14,682 -0.00(-0.00%)
Aug 14, 2019 13.57 13.57 13.41 13.42 18,531 -0.21(-1.56%)
Aug 13, 2019 13.62 13.74 13.55 13.64 25,595 +0.06(+0.43%)
Aug 12, 2019 13.75 13.75 13.54 13.58 19,589 -0.60(-4.24%)
Aug 09, 2019 14.15 14.23 14.10 14.18 38,177 +0.02(+0.14%)
Aug 08, 2019 14.01 14.20 13.99 14.16 29,283 +0.24(+1.74%)
Aug 07, 2019 13.75 13.95 13.75 13.92 11,044 -0.02(-0.14%)
Aug 06, 2019 13.80 13.94 13.80 13.94 15,863 +0.20(+1.48%)
Aug 05, 2019 13.82 13.85 13.64 13.73 25,155 -0.24(-1.73%)
Aug 02, 2019 14.08 14.08 13.93 13.98 17,128 -0.05(-0.35%)
Aug 01, 2019 14.15 14.22 13.96 14.02 23,007 -0.05(-0.34%)
Jul 31, 2019 14.20 14.20 13.98 14.07 7,183 -0.05(-0.34%)
Jul 30, 2019 14.19 14.19 14.04 14.12 20,130 -0.16(-1.15%)
Jul 29, 2019 14.20 14.29 14.20 14.29 11,857 +0.07(+0.48%)
Jul 26, 2019 14.22 14.22 14.20 14.22 5,984 +0.07(+0.52%)
Jul 25, 2019 14.19 14.20 14.13 14.14 16,903 -0.05(-0.38%)
Jul 24, 2019 14.05 14.20 14.05 14.20 20,664 +0.09(+0.62%)
Jul 23, 2019 14.18 14.18 14.10 14.11 23,521 -0.02(-0.17%)
Jul 22, 2019 14.18 14.18 14.13 14.14 4,623 -0.01(-0.10%)
Jul 19, 2019 14.31 14.31 14.15 14.15 19,810 -0.08(-0.54%)
Jul 18, 2019 14.19 14.25 14.08 14.23 42,650 +0.03(+0.20%)
Jul 17, 2019 14.24 14.24 14.16 14.20 19,287 -0.01(-0.10%)
Jul 16, 2019 14.27 14.27 14.19 14.21 7,912 -0.03(-0.24%)
Jul 15, 2019 14.29 14.29 14.21 14.25 22,073 -0.09(-0.61%)
Jul 12, 2019 14.21 14.34 14.21 14.33 75,322 +0.13(+0.89%)
Jul 11, 2019 14.20 14.25 14.18 14.21 11,162 -0.01(-0.07%)
Jul 10, 2019 14.22 14.32 14.12 14.22 28,590 +0.12(+0.82%)
Jul 09, 2019 14.05 14.14 14.01 14.10 13,690 -0.01(-0.07%)
Jul 08, 2019 14.09 14.13 14.09 14.11 9,293 -0.03(-0.21%)
Jul 05, 2019 14.06 14.21 14.04 14.14 31,986 +0.00(+0.01%)
Jul 03, 2019 14.09 14.14 14.09 14.14 7,222 +0.05(+0.38%)
Jul 02, 2019 13.97 14.09 13.97 14.09 5,658 +0.02(+0.16%)
Jul 01, 2019 14.18 14.20 14.06 14.06 108,207 +0.00(+0.00%)
Jun 28, 2019 13.96 14.08 13.96 14.06 21,668 +0.10(+0.69%)
Jun 27, 2019 13.91 13.99 13.91 13.97 21,887 +0.05(+0.35%)
Jun 26, 2019 13.91 13.99 13.90 13.92 18,951 -0.01(-0.07%)
Jun 25, 2019 14.01 14.01 13.89 13.93 26,988 -0.06(-0.42%)
Jun 24, 2019 14.06 14.07 13.99 13.99 25,329 -0.08(-0.57%)
Jun 21, 2019 14.06 14.12 14.04 14.07 10,937 -0.00(-0.01%)
Jun 20, 2019 14.05 14.08 13.99 14.07 8,128 +0.07(+0.52%)
Jun 19, 2019 13.93 13.99 13.90 13.99 19,783 +0.09(+0.63%)
Jun 18, 2019 13.90 13.94 13.87 13.91 36,622 +0.08(+0.60%)
Jun 17, 2019 13.87 13.88 13.82 13.82 45,239 -0.01(-0.04%)
Jun 14, 2019 13.90 13.90 13.82 13.83 39,518 -0.13(-0.94%)
Jun 13, 2019 13.95 13.97 13.91 13.96 9,582 -0.03(-0.20%)
Jun 12, 2019 13.98 14.02 13.96 13.99 10,509 +0.10(+0.73%)
Jun 11, 2019 13.93 13.96 13.86 13.89 18,917 +0.07(+0.49%)
Jun 10, 2019 13.78 13.92 13.78 13.82 20,057 +0.09(+0.63%)
Jun 07, 2019 13.68 13.81 13.68 13.73 9,079 +0.13(+0.93%)
Jun 06, 2019 13.59 13.61 13.50 13.61 43,057 +0.03(+0.21%)
Jun 05, 2019 13.60 13.60 13.52 13.58 15,400 +0.04(+0.29%)
Jun 04, 2019 13.51 13.56 13.45 13.54 68,154 +0.09(+0.64%)
Jun 03, 2019 13.49 13.50 13.39 13.45 20,928 +0.03(+0.22%)
May 31, 2019 13.50 13.50 13.41 13.42 22,906 -0.07(-0.50%)
May 30, 2019 13.49 13.58 13.47 13.49 26,585 -0.01(-0.07%)
May 29, 2019 13.60 13.60 13.46 13.50 16,053 -0.02(-0.14%)
May 28, 2019 13.50 13.68 13.50 13.52 64,428 +0.23(+1.75%)
May 24, 2019 13.32 13.32 13.29 13.29 23,422 +0.06(+0.44%)
May 23, 2019 13.20 13.23 13.20 13.23 11,517 +0.01(+0.07%)
May 22, 2019 13.26 13.33 13.22 13.22 10,861 -0.04(-0.29%)
May 21, 2019 13.25 13.31 13.24 13.26 27,630 +0.07(+0.51%)
May 20, 2019 13.17 13.23 13.15 13.19 8,670 -0.02(-0.18%)
May 17, 2019 13.27 13.36 13.20 13.21 12,381 -0.14(-1.05%)
May 16, 2019 13.32 13.44 13.32 13.36 12,193 +0.04(+0.29%)
May 15, 2019 13.15 13.34 13.15 13.32 9,981 +0.12(+0.88%)
May 14, 2019 13.28 13.28 13.19 13.20 26,914 +0.06(+0.48%)
May 13, 2019 13.21 13.25 13.10 13.14 39,196 -0.45(-3.34%)
May 10, 2019 13.52 13.61 13.41 13.59 15,580 +0.01(+0.10%)
May 09, 2019 13.37 13.60 13.37 13.58 10,182 +0.11(+0.79%)
May 08, 2019 13.40 13.56 13.40 13.47 26,995 +0.00(+0.00%)
May 07, 2019 13.55 13.55 13.38 13.47 18,367 -0.14(-1.00%)
May 06, 2019 13.45 13.62 13.45 13.61 33,414 -0.06(-0.43%)
May 03, 2019 13.40 13.67 13.40 13.67 16,199 +0.36(+2.69%)
May 02, 2019 13.23 13.34 13.22 13.31 23,643 +0.08(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.