Invesco Agency MBS ETF (IMTG)
BATS: IMTG · Real-Time Price · USD
49.16
+0.12 (0.25%)
At close: May 28, 2026, 4:00 PM EDT
49.16
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
IMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.02% | 1 |
| May 26, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.33% | 3 |
| May 22, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 0.15% | - |
| May 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.15% | 1 |
| May 20, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.63% | - |
| May 19, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.47% | - |
| May 18, 2026 | 48.73 | 48.73 | 48.65 | 48.65 | 48.65 | -0.06% | 225 |
| May 15, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.67 | -0.67% | - |
| May 14, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.00 | -0.06% | 2 |
| May 13, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.03 | 0.01% | - |
| May 12, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.03 | -0.37% | - |
| May 11, 2026 | 49.50 | 49.50 | 49.43 | 49.43 | 49.21 | -0.16% | 102 |
| May 8, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.29 | 0.24% | - |
| May 7, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.17 | -0.21% | - |
| May 6, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.27 | 0.50% | - |
| May 5, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.03 | 0.09% | - |
| May 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.98 | -0.24% | - |
| May 1, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.10 | 0.04% | 9 |
| Apr 30, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.09 | 0.12% | - |
| Apr 29, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.03 | -0.39% | - |
| Apr 28, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.22 | -0.15% | - |
| Apr 27, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.30 | -0.09% | 1 |
| Apr 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | 0.22% | - |
| Apr 23, 2026 | 49.52 | 49.52 | 49.45 | 49.45 | 49.23 | -0.18% | 101 |
| Apr 22, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.32 | 0.15% | - |
| Apr 21, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.25 | -0.40% | 70 |
| Apr 20, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.45 | -0.04% | - |
| Apr 17, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.46 | 0.26% | 1 |
| Apr 16, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.34 | -0.04% | - |
| Apr 15, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.36 | -0.11% | - |
| Apr 14, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.41 | 0.23% | - |
| Apr 13, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.30 | 0.18% | 1 |
| Apr 10, 2026 | 49.62 | 49.63 | 49.58 | 49.63 | 49.21 | -0.11% | 850 |
| Apr 9, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.26 | 0.03% | - |
| Apr 8, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.24 | 0.30% | - |
| Apr 7, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.10 | 0.05% | - |
| Apr 6, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.07 | -0.11% | 1 |
| Apr 2, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.13 | 0.24% | - |
| Apr 1, 2026 | 49.42 | 49.43 | 49.42 | 49.43 | 49.01 | -0.03% | 3,594 |
| Mar 31, 2026 | 49.41 | 49.44 | 49.41 | 49.44 | 49.03 | 0.32% | 3,594 |
| Mar 30, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 48.87 | 0.62% | - |
| Mar 27, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.57 | 0.07% | - |
| Mar 26, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.53 | -0.72% | - |
| Mar 25, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 48.88 | 0.46% | - |
| Mar 24, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.66 | -0.40% | - |
| Mar 23, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 48.86 | 0.40% | - |
| Mar 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.67 | -0.79% | - |
| Mar 19, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.06 | -0.05% | - |
| Mar 18, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | -0.42% | - |
| Mar 17, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.29 | 0.12% | - |