Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
26.59
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
MTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 25.26 | 25.56 | 25.26 | 25.56 | 25.56 | 1.63% | 150,094 |
| Aug 21, 2025 | 25.16 | 25.16 | 25.14 | 25.15 | 25.15 | -0.66% | 150,150 |
| Aug 20, 2025 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | 0.15% | 125,000 |
| Aug 19, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | 0.01% | 125,000 |
| Aug 18, 2025 | 25.20 | 25.28 | 25.20 | 25.28 | 25.28 | 0.22% | 100,103 |
| Aug 15, 2025 | 25.20 | 25.22 | 25.20 | 25.22 | 25.22 | 0.21% | 100,000 |
| Aug 14, 2025 | 25.09 | 25.17 | 25.09 | 25.17 | 25.17 | -0.41% | 100,000 |
| Aug 13, 2025 | 25.07 | 25.27 | 25.07 | 25.27 | 25.27 | 1.15% | 42,151 |
| Aug 12, 2025 | 24.92 | 24.98 | 24.92 | 24.98 | 24.98 | 1.42% | 40,601 |
| Aug 11, 2025 | 24.75 | 24.75 | 24.63 | 24.63 | 24.63 | -0.85% | 40,300 |
| 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 |