Invesco Agency MBS ETF (IMTG)
BATS: IMTG · Real-Time Price · USD
47.45
+0.02 (0.04%)
Sep 22, 2026, 4:00 PM EDT - Market closed
IMTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 47.40 | 47.48 | 47.40 | 47.43 | - | - | 6 |
| Sep 21, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.13% | 6 |
| Sep 18, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | -0.59% | 10 |
| Sep 17, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.65% | 6 |
| Sep 16, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -0.04% | 14 |
| Sep 15, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.04% | 6 |
| Sep 14, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.18% | 100 |
| Sep 11, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.58 | -0.16% | 18 |
| Sep 10, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.71% | 6 |
| Sep 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.25% | 7 |
| Sep 8, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.15% | 17 |
| Sep 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.01% | 6 |
| Sep 3, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.15% | 9 |
| Sep 2, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.08% | 6 |
| Sep 1, 2026 | 48.19 | 48.21 | 48.08 | 48.08 | 48.08 | -0.29% | 2,007 |
| Aug 31, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -0.11% | 1,006 |
| Aug 28, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.38% | 6 |
| Aug 27, 2026 | 48.49 | 48.49 | 48.46 | 48.46 | 48.46 | -0.08% | 108 |
| Aug 26, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.21% | 36 |
| Aug 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.45% | 6 |
| Aug 24, 2026 | 48.39 | 48.40 | 48.38 | 48.38 | 48.38 | 0.15% | 1,609 |
| Aug 21, 2026 | 48.49 | 48.54 | 48.49 | 48.52 | 48.31 | -0.07% | 5,308 |
| Aug 20, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.34 | -0.34% | 6 |
| Aug 19, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.51 | 0.43% | 6 |
| Aug 18, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | 0.07% | 7 |
| Aug 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.27 | -0.16% | 6 |
| Aug 14, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.35 | -0.27% | 6 |
| Aug 13, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.48 | 0.30% | 6 |
| Aug 12, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.33 | 0.13% | 6 |
| Aug 11, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.27 | 0.12% | 6 |
| Aug 10, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.21 | -0.29% | 6 |
| Aug 7, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.35 | 0.22% | 6 |
| Aug 6, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.24 | -0.37% | 6 |
| Aug 5, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.42 | 0.03% | 11 |
| Aug 4, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.40 | 0.52% | 6 |
| Aug 3, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.15 | 0.26% | 6 |
| Jul 31, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.03 | -0.42% | 7 |
| Jul 30, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.23 | 0.03% | 6 |
| Jul 29, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.22 | -0.30% | 6 |
| Jul 28, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.37 | 0.25% | 7 |
| Jul 27, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.24 | 0.28% | 6 |
| Jul 24, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.11 | 0.17% | 6 |
| Jul 23, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.03 | -0.25% | 7 |
| Jul 22, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.15 | -0.24% | 6 |
| Jul 21, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.26 | -0.21% | 7 |
| Jul 20, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.36 | -0.19% | 6 |
| Jul 17, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.45 | 0.04% | 6 |
| Jul 16, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.43 | -0.12% | 6 |
| Jul 15, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.49 | 0.13% | 6 |
| Jul 14, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.43 | 0.39% | 6 |