Invesco Agency MBS ETF (IMTG)
BATS: IMTG · Real-Time Price · USD
49.44
-0.07 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
49.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
IMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.09% | 1 |
| Apr 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.22% | - |
| Apr 23, 2026 | 49.52 | 49.52 | 49.45 | 49.45 | 49.44 | -0.18% | 101 |
| Apr 22, 2026 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.15% | - |
| Apr 21, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.40% | 70 |
| Apr 20, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.45% | - |
| Apr 17, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.68 | 0.26% | 1 |
| Apr 16, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.55 | -0.03% | - |
| Apr 15, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.57 | -0.11% | - |
| Apr 14, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.62 | 0.23% | - |
| Apr 13, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.51 | 0.18% | 1 |
| Apr 10, 2026 | 49.62 | 49.63 | 49.58 | 49.63 | 49.42 | -0.11% | 850 |
| Apr 9, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.47 | 0.03% | - |
| Apr 8, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.46 | 0.30% | - |
| Apr 7, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.31 | 0.05% | - |
| Apr 6, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.28 | -0.11% | 1 |
| Apr 2, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.34 | 0.24% | - |
| Apr 1, 2026 | 49.42 | 49.43 | 49.42 | 49.43 | 49.22 | -0.03% | 3,594 |
| Mar 31, 2026 | 49.41 | 49.44 | 49.41 | 49.44 | 49.24 | 0.32% | 3,594 |
| Mar 30, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.08 | 0.62% | - |
| Mar 27, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.78 | 0.07% | - |
| Mar 26, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.74 | -0.72% | - |
| Mar 25, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.10 | 0.46% | - |
| Mar 24, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.87 | -0.40% | - |
| Mar 23, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.07 | 0.40% | - |
| Mar 20, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.88 | -0.79% | - |
| Mar 19, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.27 | -0.05% | - |
| Mar 18, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.29 | -0.42% | - |
| Mar 17, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.50 | 0.12% | - |
| Mar 16, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.44 | 0.41% | - |
| Mar 13, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.24 | -0.02% | - |
| Mar 12, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.25 | -0.32% | - |
| Mar 11, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.41 | -0.41% | - |
| Mar 10, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.61 | -0.17% | - |
| Mar 9, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.70 | 0.25% | - |
| Mar 6, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.57 | -0.10% | - |
| Mar 5, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.62 | -0.27% | 100 |
| Mar 4, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.75 | -0.07% | - |
| Mar 3, 2026 | 49.99 | 50.03 | 49.99 | 50.00 | 49.79 | -0.10% | 853 |
| Mar 2, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 49.84 | -0.44% | 3 |
| Feb 27, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.06 | 0.16% | - |
| Feb 26, 2026 | 50.10 | 50.19 | 50.10 | 50.19 | 49.98 | 0.23% | 255 |