Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
26.30
+0.12 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
26.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.45% | 93 |
| Dec 4, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | 26.18 | -0.10% | 213 |
| Dec 3, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.64% | - |
| Dec 2, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.53% | 2 |
| Dec 1, 2025 | 25.98 | 25.98 | 25.90 | 25.90 | 25.90 | -0.69% | 276 |
| Nov 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.33% | 9 |
| Nov 26, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.03% | 2 |
| Nov 25, 2025 | 25.82 | 25.82 | 25.73 | 25.73 | 25.73 | 0.70% | 456 |
| Nov 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.74% | 6 |
| Nov 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.50% | - |
| Nov 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.54% | - |
| Nov 19, 2025 | 25.31 | 25.43 | 25.31 | 25.38 | 25.38 | -0.15% | 400 |
| Nov 18, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.82% | - |
| Nov 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.16% | 80 |
| Nov 14, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.93 | -0.62% | 203 |
| Nov 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.19% | - |
| Nov 12, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.27% | 40 |
| Nov 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.26% | 40 |
| Nov 10, 2025 | 26.17 | 26.27 | 26.17 | 26.27 | 26.27 | 1.43% | 5,363 |
| Nov 7, 2025 | 25.70 | 25.91 | 25.70 | 25.90 | 25.90 | -0.04% | 8,289 |
| Nov 6, 2025 | 26.08 | 26.08 | 25.91 | 25.91 | 25.91 | -0.46% | 28,614 |
| Nov 5, 2025 | 26.17 | 26.18 | 26.03 | 26.03 | 26.03 | 0.27% | 1,158 |
| Nov 4, 2025 | 26.03 | 26.03 | 25.96 | 25.96 | 25.96 | -1.42% | 200 |
| 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 |