IMTG
Invesco Agency MBS ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)10
IMTG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.39 | 46.39 | 46.39 | 46.39 | -0.368% | 10 | 0.000% |
| 2026-10-01 | 46.56 | 46.56 | 46.56 | 46.56 | +0.391% | 6 | -0.368% |
| 2026-09-30 | 46.38 | 46.38 | 46.38 | 46.38 | -0.056% | 8 | +0.022% |
| 2026-09-29 | 46.41 | 46.41 | 46.41 | 46.41 | -0.271% | 36 | -0.034% |
| 2026-09-28 | 46.53 | 46.53 | 46.53 | 46.53 | -0.668% | 11 | -0.306% |
| 2026-09-25 | 46.84 | 46.84 | 46.84 | 46.84 | +0.428% | 6 | -0.971% |
| 2026-09-24 | 46.64 | 46.64 | 46.64 | 46.64 | -0.674% | 9 | -0.548% |
| 2026-09-23 | 46.96 | 46.96 | 46.96 | 46.96 | -1.026% | 6 | -1.218% |
| 2026-09-22 | 47.45 | 47.45 | 47.45 | 47.45 | +0.049% | 6 | -2.232% |
| 2026-09-21 | 47.42 | 47.42 | 47.42 | 47.42 | -0.127% | 6 | -2.184% |
| 2026-09-18 | 47.49 | 47.49 | 47.49 | 47.49 | -0.586% | 10 | -2.307% |
| 2026-09-17 | 47.77 | 47.77 | 47.77 | 47.77 | +0.650% | 6 | -2.880% |
| 2026-09-16 | 47.46 | 47.46 | 47.46 | 47.46 | -0.044% | 14 | -2.249% |
| 2026-09-15 | 47.48 | 47.48 | 47.48 | 47.48 | -0.042% | 6 | -2.292% |
| 2026-09-14 | 47.50 | 47.50 | 47.50 | 47.50 | -0.183% | 100 | -2.333% |
| 2026-09-11 | 47.58 | 47.58 | 47.58 | 47.58 | -0.158% | 18 | -2.512% |
| 2026-09-10 | 47.66 | 47.66 | 47.66 | 47.66 | -0.708% | 6 | -2.667% |
| 2026-09-09 | 48.00 | 48.00 | 48.00 | 48.00 | -0.254% | 7 | -3.356% |
| 2026-09-08 | 48.12 | 48.12 | 48.12 | 48.12 | -0.151% | 17 | -3.601% |
| 2026-09-04 | 48.20 | 48.20 | 48.20 | 48.20 | +0.010% | 6 | -3.746% |
| 2026-09-03 | 48.19 | 48.19 | 48.19 | 48.19 | +0.152% | 9 | -3.737% |
| 2026-09-02 | 48.12 | 48.12 | 48.12 | 48.12 | +0.077% | 6 | -3.590% |
| 2026-09-01 | 48.19 | 48.21 | 48.08 | 48.08 | -0.291% | 2,007 | -3.516% |
| 2026-08-31 | 48.22 | 48.22 | 48.22 | 48.22 | -0.110% | 1,006 | -3.796% |
| 2026-08-28 | 48.27 | 48.27 | 48.27 | 48.27 | -0.375% | 6 | -3.902% |
| 2026-08-27 | 48.49 | 48.49 | 48.45 | 48.45 | -0.075% | 108 | -4.263% |
| 2026-08-26 | 48.49 | 48.49 | 48.49 | 48.49 | -0.214% | 36 | -4.335% |
| 2026-08-25 | 48.60 | 48.60 | 48.60 | 48.60 | +0.446% | 6 | -4.540% |
| 2026-08-24 | 48.39 | 48.40 | 48.38 | 48.38 | -0.288% | 1,609 | -4.114% |
| 2026-08-21 | 48.49 | 48.54 | 48.49 | 48.52 | -0.073% | 5,308 | -4.390% |
| 2026-08-20 | 48.55 | 48.55 | 48.55 | 48.55 | -0.344% | 6 | -4.460% |
| 2026-08-19 | 48.72 | 48.72 | 48.72 | 48.72 | +0.427% | 6 | -4.788% |
| 2026-08-18 | 48.52 | 48.52 | 48.52 | 48.52 | +0.072% | 7 | -4.381% |
| 2026-08-17 | 48.48 | 48.48 | 48.48 | 48.48 | -0.165% | 6 | -4.312% |
| 2026-08-14 | 48.56 | 48.56 | 48.56 | 48.56 | -0.271% | 6 | -4.470% |
| 2026-08-13 | 48.69 | 48.69 | 48.69 | 48.69 | +0.303% | 6 | -4.729% |
| 2026-08-12 | 48.55 | 48.55 | 48.55 | 48.55 | +0.134% | 6 | -4.440% |
| 2026-08-11 | 48.48 | 48.48 | 48.48 | 48.48 | +0.124% | 6 | -4.312% |
| 2026-08-10 | 48.42 | 48.42 | 48.42 | 48.42 | -0.289% | 6 | -4.194% |
| 2026-08-07 | 48.56 | 48.56 | 48.56 | 48.56 | +0.224% | 6 | -4.471% |
| 2026-08-06 | 48.45 | 48.45 | 48.45 | 48.45 | -0.366% | 6 | -4.257% |
| 2026-08-05 | 48.63 | 48.63 | 48.63 | 48.63 | +0.031% | 11 | -4.608% |
| 2026-08-04 | 48.62 | 48.62 | 48.62 | 48.62 | +0.517% | 6 | -4.578% |
| 2026-08-03 | 48.37 | 48.37 | 48.37 | 48.37 | +0.259% | 6 | -4.085% |
| 2026-07-31 | 48.24 | 48.24 | 48.24 | 48.24 | -0.423% | 7 | -3.836% |
| 2026-07-30 | 48.45 | 48.45 | 48.45 | 48.45 | +0.025% | 6 | -4.243% |
| 2026-07-29 | 48.43 | 48.43 | 48.43 | 48.43 | -0.303% | 6 | -4.219% |
| 2026-07-28 | 48.58 | 48.58 | 48.58 | 48.58 | +0.251% | 7 | -4.509% |
| 2026-07-27 | 48.46 | 48.46 | 48.46 | 48.46 | +0.276% | 6 | -4.269% |
| 2026-07-24 | 48.32 | 48.32 | 48.32 | 48.32 | +0.174% | 6 | -4.005% |
| 2026-07-23 | 48.24 | 48.24 | 48.24 | 48.24 | -0.246% | 7 | -3.838% |
| 2026-07-22 | 48.36 | 48.36 | 48.36 | 48.36 | -0.237% | 6 | -4.075% |
| 2026-07-21 | 48.47 | 48.47 | 48.47 | 48.47 | -0.206% | 7 | -4.302% |
| 2026-07-20 | 48.58 | 48.58 | 48.58 | 48.58 | -0.614% | 6 | -4.500% |
| 2026-07-17 | 48.88 | 48.88 | 48.88 | 48.88 | +0.041% | 6 | -5.086% |
| 2026-07-16 | 48.85 | 48.85 | 48.85 | 48.85 | -0.118% | 6 | -5.047% |
| 2026-07-15 | 48.91 | 48.91 | 48.91 | 48.91 | +0.128% | 6 | -5.159% |
| 2026-07-14 | 48.85 | 48.85 | 48.85 | 48.85 | +0.391% | 6 | -5.038% |
| 2026-07-13 | 48.66 | 48.66 | 48.66 | 48.66 | -0.440% | 8 | -4.666% |
| 2026-07-10 | 48.88 | 48.88 | 48.88 | 48.88 | -0.065% | 6 | -5.086% |
| 2026-07-09 | 48.91 | 48.91 | 48.91 | 48.91 | +0.188% | 6 | -5.148% |
| 2026-07-08 | 48.82 | 48.82 | 48.82 | 48.82 | -0.236% | 7 | -4.969% |
| 2026-07-07 | 48.93 | 48.93 | 48.93 | 48.93 | -0.467% | 7 | -5.193% |
| 2026-07-06 | 49.16 | 49.16 | 49.16 | 49.16 | +0.163% | 7 | -5.636% |
| 2026-07-02 | 49.08 | 49.08 | 49.08 | 49.08 | +0.153% | 7 | -5.482% |
| 2026-07-01 | 49.01 | 49.01 | 49.01 | 49.01 | -0.192% | 0 | -5.337% |
| 2026-06-30 | 49.10 | 49.10 | 49.10 | 49.10 | -0.438% | 8 | -5.519% |
| 2026-06-29 | 49.31 | 49.31 | 49.31 | 49.31 | +0.050% | 82 | -5.932% |
| 2026-06-26 | 49.29 | 49.29 | 49.29 | 49.29 | +0.061% | 7 | -5.885% |
| 2026-06-25 | 49.26 | 49.26 | 49.26 | 49.26 | +0.102% | 166 | -5.828% |
| 2026-06-24 | 49.21 | 49.21 | 49.21 | 49.21 | +0.460% | 1 | -5.732% |
| 2026-06-23 | 48.98 | 48.98 | 48.98 | 48.98 | +0.112% | 12 | -5.299% |
| 2026-06-22 | 48.93 | 48.93 | 48.93 | 48.93 | -0.630% | 0 | -5.192% |
| 2026-06-18 | 49.24 | 49.24 | 49.24 | 49.24 | +0.320% | 0 | -5.789% |
| 2026-06-17 | 49.08 | 49.08 | 49.08 | 49.08 | -0.649% | 16 | -5.488% |
| 2026-06-16 | 49.40 | 49.40 | 49.40 | 49.40 | +0.201% | 76 | -6.102% |
| 2026-06-15 | 49.30 | 49.30 | 49.30 | 49.30 | +0.162% | 5 | -5.913% |
| 2026-06-12 | 49.23 | 49.23 | 49.23 | 49.23 | -0.071% | 0 | -5.761% |
| 2026-06-11 | 49.26 | 49.26 | 49.26 | 49.26 | +0.500% | 72 | -5.827% |
| 2026-06-10 | 49.01 | 49.01 | 49.01 | 49.01 | +0.010% | 0 | -5.356% |
| 2026-06-09 | 49.01 | 49.01 | 49.01 | 49.01 | +0.203% | 0 | -5.346% |
| 2026-06-08 | 48.91 | 48.91 | 48.91 | 48.91 | -0.010% | 0.04 | -5.154% |
| 2026-06-05 | 48.92 | 48.92 | 48.92 | 48.92 | -0.420% | 0 | -5.164% |
| 2026-06-04 | 49.12 | 49.12 | 49.12 | 49.12 | +0.053% | 0 | -5.562% |
| 2026-06-03 | 49.10 | 49.10 | 49.10 | 49.10 | -0.183% | 3 | -5.511% |
| 2026-06-02 | 49.19 | 49.19 | 49.19 | 49.19 | +0.029% | 0 | -5.684% |
| 2026-06-01 | 49.17 | 49.17 | 49.17 | 49.17 | -0.092% | 0 | -5.656% |
| 2026-05-29 | 49.24 | 49.24 | 49.22 | 49.22 | +0.113% | 608 | -5.743% |
| 2026-05-28 | 49.16 | 49.16 | 49.16 | 49.16 | +0.249% | 101 | -5.636% |
| 2026-05-27 | 49.04 | 49.04 | 49.04 | 49.04 | +0.021% | 1 | -5.401% |
| 2026-05-26 | 49.03 | 49.03 | 49.03 | 49.03 | +0.329% | 3 | -5.381% |
| 2026-05-22 | 48.87 | 48.87 | 48.87 | 48.87 | +0.146% | 0 | -5.070% |
| 2026-05-21 | 48.80 | 48.80 | 48.80 | 48.80 | +0.151% | 1 | -4.932% |
| 2026-05-20 | 48.72 | 48.72 | 48.72 | 48.72 | +0.626% | 0 | -4.788% |
| 2026-05-19 | 48.42 | 48.42 | 48.42 | 48.42 | -0.467% | 0 | -4.192% |
| 2026-05-18 | 48.73 | 48.73 | 48.65 | 48.65 | -0.488% | 225 | -4.640% |
| 2026-05-15 | 48.88 | 48.88 | 48.88 | 48.88 | -0.671% | 0 | -5.105% |
| 2026-05-14 | 49.22 | 49.22 | 49.22 | 49.22 | -0.061% | 2 | -5.741% |
| 2026-05-13 | 49.24 | 49.24 | 49.24 | 49.24 | +0.011% | 0 | -5.799% |
| 2026-05-12 | 49.24 | 49.24 | 49.24 | 49.24 | -0.375% | 0 | -5.789% |
| 2026-05-11 | 49.50 | 49.50 | 49.42 | 49.42 | -0.162% | 103 | -6.142% |
| 2026-05-08 | 49.51 | 49.51 | 49.51 | 49.51 | +0.243% | 0 | -6.294% |
| 2026-05-07 | 49.38 | 49.38 | 49.38 | 49.38 | -0.207% | 0 | -6.066% |
| 2026-05-06 | 49.49 | 49.49 | 49.49 | 49.49 | +0.503% | 0 | -6.260% |
| 2026-05-05 | 49.24 | 49.24 | 49.24 | 49.24 | +0.091% | 0 | -5.789% |
| 2026-05-04 | 49.20 | 49.20 | 49.20 | 49.20 | -0.245% | 0 | -5.703% |
| 2026-05-01 | 49.32 | 49.32 | 49.32 | 49.32 | +0.035% | 9 | -5.934% |
| 2026-04-30 | 49.30 | 49.30 | 49.30 | 49.30 | +0.119% | 0 | -5.901% |
| 2026-04-29 | 49.24 | 49.24 | 49.24 | 49.24 | -0.394% | 0 | -5.789% |
| 2026-04-28 | 49.44 | 49.44 | 49.44 | 49.44 | -0.151% | 0 | -6.161% |
| 2026-04-27 | 49.51 | 49.51 | 49.51 | 49.51 | -0.091% | 1 | -6.303% |
| 2026-04-24 | 49.55 | 49.55 | 49.55 | 49.55 | +0.223% | 0 | -6.388% |
| 2026-04-23 | 49.52 | 49.52 | 49.44 | 49.44 | -0.183% | 101 | -6.179% |
| 2026-04-22 | 49.54 | 49.54 | 49.54 | 49.54 | +0.152% | 0 | -6.351% |
| 2026-04-21 | 49.46 | 49.46 | 49.46 | 49.46 | -0.402% | 70 | -6.208% |
| 2026-04-20 | 49.66 | 49.66 | 49.66 | 49.66 | -0.452% | 0 | -6.585% |
| 2026-04-17 | 49.88 | 49.88 | 49.88 | 49.88 | +0.256% | 0.36 | -7.007% |
| 2026-04-16 | 49.76 | 49.76 | 49.76 | 49.76 | -0.035% | 0 | -6.769% |
| 2026-04-15 | 49.77 | 49.77 | 49.77 | 49.77 | -0.110% | 0 | -6.802% |
| 2026-04-14 | 49.83 | 49.83 | 49.83 | 49.83 | +0.231% | 0 | -6.905% |
| 2026-04-13 | 49.72 | 49.72 | 49.72 | 49.72 | +0.181% | 0.02 | -6.689% |
| 2026-04-10 | 49.62 | 49.63 | 49.58 | 49.63 | -0.111% | 850 | -6.520% |
| 2026-04-09 | 49.68 | 49.68 | 49.68 | 49.68 | +0.034% | 0 | -6.624% |
| 2026-04-08 | 49.66 | 49.66 | 49.66 | 49.66 | +0.299% | 0 | -6.591% |
| 2026-04-07 | 49.52 | 49.52 | 49.52 | 49.52 | +0.051% | 0 | -6.312% |
| 2026-04-06 | 49.49 | 49.49 | 49.49 | 49.49 | -0.111% | 0.02 | -6.265% |
| 2026-04-02 | 49.55 | 49.55 | 49.55 | 49.55 | +0.243% | 0 | -6.369% |
| 2026-04-01 | 49.42 | 49.42 | 49.42 | 49.42 | -0.034% | 3,594 | -6.142% |
| 2026-03-31 | 49.41 | 49.44 | 49.41 | 49.44 | +0.319% | 3,594 | -6.174% |
| 2026-03-30 | 49.28 | 49.28 | 49.28 | 49.28 | +0.623% | 0 | -5.875% |
| 2026-03-27 | 48.98 | 48.98 | 48.98 | 48.98 | +0.068% | 0 | -5.289% |
| 2026-03-26 | 48.95 | 48.95 | 48.95 | 48.95 | -0.717% | 0 | -5.224% |
| 2026-03-25 | 49.30 | 49.30 | 49.30 | 49.30 | +0.458% | 0 | -5.904% |
| 2026-03-24 | 49.08 | 49.08 | 49.08 | 49.08 | -0.404% | 0 | -5.472% |
| 2026-03-23 | 49.27 | 49.27 | 49.27 | 49.27 | +0.396% | 0 | -5.854% |
| 2026-03-20 | 49.08 | 49.08 | 49.08 | 49.08 | -0.793% | 0 | -5.482% |
| 2026-03-19 | 49.47 | 49.47 | 49.47 | 49.47 | -0.047% | 0 | -6.231% |
| 2026-03-18 | 49.50 | 49.50 | 49.50 | 49.50 | -0.421% | 0 | -6.276% |
| 2026-03-17 | 49.70 | 49.70 | 49.70 | 49.70 | +0.121% | 0 | -6.671% |
| 2026-03-16 | 49.65 | 49.65 | 49.65 | 49.65 | +0.407% | 0 | -6.558% |
| 2026-03-13 | 49.44 | 49.44 | 49.44 | 49.44 | -0.020% | 0 | -6.178% |
| 2026-03-12 | 49.45 | 49.45 | 49.45 | 49.45 | -0.317% | 0 | -6.196% |
| 2026-03-11 | 49.61 | 49.61 | 49.61 | 49.61 | -0.410% | 0 | -6.493% |
| 2026-03-10 | 49.81 | 49.81 | 49.81 | 49.81 | -0.175% | 0 | -6.877% |
| 2026-03-09 | 49.90 | 49.90 | 49.90 | 49.90 | +0.253% | 0 | -7.040% |
| 2026-03-06 | 49.78 | 49.78 | 49.78 | 49.78 | -0.097% | 0 | -6.805% |
| 2026-03-05 | 49.83 | 49.83 | 49.83 | 49.83 | -0.268% | 100 | -6.895% |
| 2026-03-04 | 49.96 | 49.96 | 49.96 | 49.96 | -0.072% | 0 | -7.145% |
| 2026-03-03 | 49.99 | 50.03 | 49.99 | 49.99 | -0.100% | 853 | -7.212% |
| 2026-03-02 | 50.05 | 50.05 | 50.05 | 50.05 | -0.438% | 3 | -7.305% |
| 2026-02-27 | 50.27 | 50.27 | 50.27 | 50.27 | +0.159% | 0 | -7.710% |
| 2026-02-26 | 50.10 | 50.19 | 50.10 | 50.19 | 0.000% | 255 | -7.563% |