Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
27.08
-0.10 (-0.35%)
Jan 7, 2026, 4:00 PM EST - Market closed
MTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 27.06 | 27.08 | 27.06 | 27.08 | 27.08 | -0.33% | 110 |
| Jan 6, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.61% | - |
| Jan 5, 2026 | 26.70 | 27.01 | 26.70 | 27.01 | 27.01 | 1.54% | 301 |
| Jan 2, 2026 | 26.58 | 26.60 | 26.41 | 26.60 | 26.60 | 1.51% | 401 |
| Dec 31, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | -0.36% | 105 |
| Dec 30, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.07% | 8 |
| Dec 29, 2025 | 26.25 | 26.28 | 26.25 | 26.28 | 26.28 | -0.76% | 308 |
| Dec 26, 2025 | 26.45 | 26.48 | 26.45 | 26.48 | 26.48 | 0.61% | 214 |
| Dec 24, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.11% | 119 |
| Dec 23, 2025 | 26.22 | 26.29 | 26.22 | 26.29 | 26.29 | 0.39% | 1,610 |
| Dec 22, 2025 | 26.52 | 26.52 | 26.00 | 26.19 | 26.19 | -0.30% | 15,080 |
| Dec 19, 2025 | 26.37 | 26.38 | 26.27 | 26.27 | 26.09 | 0.31% | 39,573 |
| Dec 18, 2025 | 26.12 | 26.19 | 26.12 | 26.19 | 26.01 | 0.81% | 192,181 |
| Dec 17, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.80 | -0.99% | - |
| Dec 16, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.06 | -0.43% | 41 |
| Dec 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.17 | 0.32% | 17 |
| Dec 12, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.08 | -0.82% | 2 |
| Dec 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.30 | 0.34% | - |
| Dec 10, 2025 | 26.16 | 26.39 | 26.15 | 26.39 | 26.21 | 1.17% | 1,004 |
| Dec 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.91 | -0.61% | - |
| Dec 8, 2025 | 26.30 | 26.30 | 26.17 | 26.25 | 26.07 | -0.19% | 369 |
| Dec 5, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | 0.45% | 93 |
| Dec 4, 2025 | 26.17 | 26.18 | 26.17 | 26.18 | 26.00 | -0.10% | 213 |
| Dec 3, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.03 | 0.64% | - |
| Dec 2, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 25.86 | 0.53% | 2 |
| Dec 1, 2025 | 25.98 | 25.98 | 25.90 | 25.90 | 25.72 | -0.69% | 276 |
| Nov 28, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 25.90 | 0.33% | 9 |
| Nov 26, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.82 | 1.03% | 2 |
| Nov 25, 2025 | 25.84 | 25.86 | 25.73 | 25.73 | 25.55 | 0.70% | 2,139 |
| Nov 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.38 | 0.74% | 6 |
| Nov 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.19 | 1.50% | - |
| Nov 20, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.82 | -1.54% | - |
| Nov 19, 2025 | 25.31 | 25.43 | 25.31 | 25.38 | 25.21 | -0.15% | 400 |
| Nov 18, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | -0.82% | - |
| Nov 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.45 | -1.16% | 80 |
| Nov 14, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.75 | -0.62% | 203 |
| Nov 13, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.91 | -1.19% | - |
| Nov 12, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.23 | 0.27% | 40 |
| Nov 11, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.16 | 0.26% | 40 |
| Nov 10, 2025 | 26.17 | 26.27 | 26.17 | 26.27 | 26.09 | 1.43% | 5,363 |
| Nov 7, 2025 | 25.70 | 25.91 | 25.70 | 25.90 | 25.72 | -0.04% | 8,289 |
| Nov 6, 2025 | 26.08 | 26.08 | 25.91 | 25.91 | 25.73 | -0.46% | 28,614 |
| Nov 5, 2025 | 26.17 | 26.18 | 26.03 | 26.03 | 25.85 | 0.27% | 1,158 |
| Nov 4, 2025 | 26.03 | 26.03 | 25.96 | 25.96 | 25.78 | -1.42% | 200 |
| Nov 3, 2025 | 26.40 | 26.46 | 26.33 | 26.33 | 26.15 | -0.60% | 686 |
| Oct 31, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.31 | 0.28% | 105 |
| Oct 30, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.24 | -0.79% | 2 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.63 | 26.63 | 26.45 | 0.19% | 200 |
| Oct 28, 2025 | 26.77 | 26.78 | 26.58 | 26.58 | 26.40 | -1.04% | 8,804 |
| Oct 27, 2025 | 26.79 | 26.86 | 26.79 | 26.86 | 26.68 | 0.89% | 678 |