Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
24.85
-0.07 (-0.30%)
Aug 8, 2025, 4:00 PM - Market closed
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.86 | 24.86 | 24.85 | 24.85 | 24.85 | -0.28% | 40,200 |
| Aug 7, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.72% | 5 |
| Aug 6, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.71% | - |
| Aug 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.54% | 5 |
| Aug 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.35% | 5 |
| Aug 1, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.38% | 12 |
| Jul 31, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.07% | 12 |
| Jul 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.90% | 10 |
| Jul 29, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | 36 |
| Jul 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.40% | 36 |
| Jul 25, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.13% | 40 |
| Jul 24, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.89% | 46 |
| Jul 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.96% | 35 |
| Jul 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.50% | 31 |
| Jul 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.24% | - |
| Jul 18, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.66% | 9 |
| Jul 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.50% | 1 |
| Jul 16, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.20% | 10 |
| Jul 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.41% | 10 |
| Jul 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.13% | 1 |
| Jul 11, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.41% | 40 |
| Jul 10, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.14% | 40 |
| Jul 9, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.43% | 40 |
| Jul 8, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.85% | 45 |
| Jul 7, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.86% | 45 |
| Jul 3, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.07% | 81 |
| Jul 2, 2025 | 25.18 | 25.42 | 25.18 | 25.42 | 25.42 | 0.28% | 3,295 |
| Jul 1, 2025 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | -0.11% | 581 |
| Jun 30, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.04% | 45 |
| Jun 27, 2025 | 25.36 | 25.43 | 25.29 | 25.37 | 25.37 | 0.94% | 1,901 |
| Jun 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.72% | 6 |
| Jun 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.79% | 2,005 |
| Jun 24, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 1.85% | 2,005 |
| Jun 23, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 1.04% | 5 |
| Jun 20, 2025 | 24.51 | 24.51 | 24.44 | 24.44 | 24.44 | -0.60% | 130 |
| Jun 18, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.40% | 7 |
| Jun 17, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.33% | 25 |
| Jun 16, 2025 | 25.19 | 25.19 | 25.02 | 25.02 | 25.02 | 0.72% | 108 |
| Jun 13, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.71% | - |
| Jun 12, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.47% | 101 |