Invesco Agency MBS ETF (IMTG)
BATS: IMTG · Real-Time Price · USD
47.26
+0.44 (0.95%)
Oct 15, 2026, 4:00 PM EDT - Market closed
IMTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.95% | 8 |
| Oct 14, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.14% | 7 |
| Oct 13, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.18% | 10 |
| Oct 12, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.04% | 10 |
| Oct 9, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.20% | 6 |
| Oct 8, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.55 | 0.43% | 20 |
| Oct 7, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.13% | 6 |
| Oct 6, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.22% | 60 |
| Oct 5, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.31 | -0.16% | 6 |
| Oct 2, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.37% | 10 |
| Oct 1, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.39% | 6 |
| Sep 30, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.06% | 8 |
| Sep 29, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.27% | 36 |
| Sep 28, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.67% | 11 |
| Sep 25, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.43% | 6 |
| Sep 24, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.64 | -0.67% | 9 |
| Sep 23, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.03% | 6 |
| Sep 22, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.05% | 6 |
| Sep 21, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.31% | 6 |
| Sep 18, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.28 | -0.59% | 10 |
| Sep 17, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.56 | 0.65% | 6 |
| Sep 16, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.25 | -0.04% | 14 |
| Sep 15, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.27 | -0.04% | 6 |
| Sep 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.29 | -0.18% | 100 |
| Sep 11, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.38 | -0.16% | 18 |
| Sep 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.45 | -0.71% | 6 |
| Sep 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.79 | -0.25% | 7 |
| Sep 8, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.91 | -0.15% | 17 |
| Sep 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.99 | 0.01% | 6 |
| Sep 3, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 47.98 | 0.15% | 9 |
| Sep 2, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 47.91 | 0.08% | 6 |
| Sep 1, 2026 | 48.19 | 48.21 | 48.08 | 48.08 | 47.87 | -0.29% | 2,007 |
| Aug 31, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.01 | -0.11% | 1,006 |
| Aug 28, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.06 | -0.38% | 6 |
| Aug 27, 2026 | 48.49 | 48.49 | 48.46 | 48.46 | 48.24 | -0.08% | 108 |
| Aug 26, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.28 | -0.21% | 36 |
| Aug 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.38 | 0.45% | 6 |
| Aug 24, 2026 | 48.39 | 48.40 | 48.38 | 48.38 | 48.17 | 0.15% | 1,609 |
| Aug 21, 2026 | 48.49 | 48.54 | 48.49 | 48.52 | 48.09 | -0.07% | 5,308 |
| Aug 20, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.13 | -0.34% | 6 |
| Aug 19, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.30 | 0.43% | 6 |
| Aug 18, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.09 | 0.07% | 7 |
| Aug 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.06 | -0.16% | 6 |
| Aug 14, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.14 | -0.27% | 6 |
| Aug 13, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.27 | 0.30% | 6 |
| Aug 12, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.12 | 0.13% | 6 |
| Aug 11, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.06 | 0.12% | 6 |
| Aug 10, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.00 | -0.29% | 6 |
| Aug 7, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.14 | 0.22% | 6 |
| Aug 6, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.03 | -0.37% | 6 |