Invesco BLDRS Emerging Ma... (ADRE)
NASDAQ: ADRE
· Real-Time Price · USD
38.20
0.06 (0.16%)
At close: Mar 30, 2023, 9:06 PM
ADRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0 |
| Apr 5, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0 |
| Apr 4, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0 |
| Apr 3, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0 |
| Mar 31, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0 |
| Mar 30, 2023 | 38.14 | 38.20 | 38.07 | 38.20 | 38.20 | 0.16% | 109,538 |
| Mar 29, 2023 | 38.12 | 38.14 | 38.06 | 38.14 | 38.14 | 0.00% | 110,481 |
| Mar 28, 2023 | 38.14 | 38.22 | 38.08 | 38.14 | 38.14 | -0.26% | 11,737 |
| Mar 27, 2023 | 38.12 | 38.24 | 38.02 | 38.24 | 38.24 | 0.37% | 25,234 |
| Mar 24, 2023 | 38.11 | 38.19 | 37.30 | 38.10 | 38.10 | -0.03% | 159,893 |
| Mar 23, 2023 | 38.11 | 38.20 | 38.10 | 38.11 | 38.11 | -0.10% | 10,959 |
| Mar 22, 2023 | 38.20 | 38.29 | 38.11 | 38.15 | 38.15 | 0.00% | 7,877 |
| Mar 21, 2023 | 38.21 | 38.28 | 38.12 | 38.15 | 38.15 | -0.13% | 11,175 |
| Mar 20, 2023 | 38.10 | 38.21 | 35.89 | 38.20 | 38.20 | 0.21% | 50,964 |
| Mar 17, 2023 | 38.19 | 38.25 | 38.00 | 38.12 | 38.12 | -0.42% | 4,261 |
| Mar 16, 2023 | 37.45 | 38.31 | 37.38 | 38.28 | 38.28 | 1.59% | 9,687 |
| Mar 15, 2023 | 37.59 | 37.68 | 37.00 | 37.68 | 37.68 | -2.13% | 3,351 |
| Mar 14, 2023 | 38.16 | 38.51 | 38.16 | 38.50 | 38.50 | 1.48% | 3,497 |
| Mar 13, 2023 | 37.67 | 38.23 | 37.67 | 37.94 | 37.94 | 0.00% | 3,735 |
| Mar 10, 2023 | 38.20 | 38.39 | 37.84 | 37.94 | 37.94 | -1.30% | 5,635 |