Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
26.33
-0.16 (-0.59%)
Nov 3, 2025, 4:00 PM EST - Market closed
MTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.40 | 26.46 | 26.33 | 26.33 | 26.33 | -0.60% | 686 |
| Oct 31, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.28% | 105 |
| Oct 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.79% | 2 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.63 | 26.63 | 26.63 | 0.19% | 200 |
| Oct 28, 2025 | 26.77 | 26.78 | 26.58 | 26.58 | 26.58 | -1.04% | 8,804 |
| Oct 27, 2025 | 26.79 | 26.86 | 26.79 | 26.86 | 26.86 | 0.89% | 678 |
| Oct 24, 2025 | 26.63 | 26.63 | 26.62 | 26.62 | 26.62 | 0.84% | 177 |
| Oct 23, 2025 | 26.41 | 26.53 | 26.40 | 26.40 | 26.40 | -0.11% | 1,250 |
| Oct 22, 2025 | 26.40 | 26.43 | 26.40 | 26.43 | 26.43 | -0.04% | 291 |
| Oct 21, 2025 | 26.47 | 26.53 | 26.44 | 26.44 | 26.44 | -0.34% | 60,224 |
| Oct 20, 2025 | 26.54 | 26.54 | 26.53 | 26.53 | 26.53 | 0.91% | 405 |
| Oct 17, 2025 | 26.15 | 26.29 | 26.13 | 26.29 | 26.29 | 0.19% | 1,204 |
| Oct 16, 2025 | 26.22 | 26.24 | 25.79 | 26.24 | 26.24 | 0.92% | 1,000 |
| Oct 15, 2025 | 26.01 | 26.10 | 25.93 | 26.00 | 26.00 | 0.86% | 3,374 |
| Oct 14, 2025 | 25.56 | 25.94 | 25.56 | 25.78 | 25.78 | -0.13% | 1,995 |
| Oct 13, 2025 | 25.66 | 25.81 | 25.66 | 25.81 | 25.81 | 1.42% | 61,984 |
| Oct 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -2.52% | 47 |
| Oct 9, 2025 | 26.09 | 26.11 | 26.09 | 26.11 | 26.11 | -1.23% | 200 |
| Oct 8, 2025 | 26.40 | 26.44 | 26.40 | 26.44 | 26.44 | 0.45% | 827 |
| Oct 7, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.14% | 7 |
| Oct 6, 2025 | 26.66 | 26.66 | 26.62 | 26.62 | 26.62 | 0.11% | 401 |
| Oct 3, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.81% | 1 |
| Oct 2, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.96% | 52 |
| Oct 1, 2025 | 26.01 | 26.13 | 26.01 | 26.13 | 26.13 | 1.55% | 216 |
| Sep 30, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.31% | 76 |
| Sep 29, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.50% | - |
| Sep 26, 2025 | 25.46 | 25.52 | 25.46 | 25.52 | 25.52 | 0.50% | 250,000 |
| Sep 25, 2025 | 25.33 | 25.39 | 25.33 | 25.39 | 25.39 | -0.95% | 250,001 |
| Sep 24, 2025 | 25.79 | 25.79 | 25.64 | 25.64 | 25.64 | -0.60% | 250,485 |
| Sep 23, 2025 | 25.96 | 25.96 | 25.79 | 25.79 | 25.79 | -0.29% | 250,970 |
| Sep 22, 2025 | 25.76 | 25.87 | 25.75 | 25.87 | 25.87 | 0.39% | 225,385 |
| Sep 19, 2025 | 25.79 | 25.79 | 25.76 | 25.76 | 25.76 | -0.44% | 225,150 |
| Sep 18, 2025 | 25.81 | 25.88 | 25.72 | 25.88 | 25.88 | 0.58% | 226,094 |
| Sep 17, 2025 | 25.82 | 25.82 | 25.73 | 25.73 | 25.73 | -0.17% | 225,003 |
| Sep 16, 2025 | 25.68 | 25.77 | 25.68 | 25.77 | 25.77 | 0.51% | 200,000 |
| Sep 15, 2025 | 25.62 | 25.64 | 25.62 | 25.64 | 25.64 | 0.77% | 200,032 |
| Sep 12, 2025 | 25.52 | 25.52 | 25.45 | 25.45 | 25.45 | -0.73% | 200,054 |
| Sep 11, 2025 | 25.49 | 25.63 | 25.49 | 25.63 | 25.63 | 1.44% | 200,004 |
| Sep 10, 2025 | 25.47 | 25.47 | 25.27 | 25.27 | 25.27 | -0.95% | 200,018 |
| Sep 9, 2025 | 25.55 | 25.55 | 25.43 | 25.51 | 25.51 | 0.18% | 200,297 |
| Sep 8, 2025 | 25.36 | 25.47 | 25.36 | 25.47 | 25.47 | 0.82% | 200,019 |
| Sep 5, 2025 | 25.38 | 25.38 | 25.26 | 25.26 | 25.26 | 0.73% | 175,000 |
| Sep 4, 2025 | 24.90 | 25.08 | 24.90 | 25.08 | 25.08 | 0.48% | 175,000 |
| Sep 3, 2025 | 24.86 | 24.96 | 24.86 | 24.96 | 24.96 | -0.10% | 175,040 |
| Sep 2, 2025 | 24.70 | 24.98 | 24.70 | 24.98 | 24.98 | -0.51% | 177,333 |
| Aug 29, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.11 | -0.38% | 150,003 |
| Aug 28, 2025 | 25.20 | 25.28 | 25.20 | 25.21 | 25.21 | 0.16% | 152,301 |
| Aug 27, 2025 | 25.05 | 25.16 | 25.05 | 25.16 | 25.16 | -0.32% | 150,159 |
| Aug 26, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.17% | 150,000 |
| Aug 25, 2025 | 25.44 | 25.44 | 25.29 | 25.29 | 25.29 | -1.06% | 150,093 |