Skip to main content
Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
24.81
-0.25 (-0.98%)
Mar 6, 2026, 4:00 PM EST - Market closed

MTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1025.1025.0525.0525.05-1.53%108
Mar 4, 202625.4425.4425.4425.4425.441.28%1
Mar 3, 202625.1225.1225.1225.1225.12-2.92%11
Mar 2, 202625.7025.8825.7025.8825.88-1.86%202
Feb 27, 202626.3726.3726.3726.3726.37-0.32%-
Feb 26, 202626.3126.4526.3126.4526.450.12%377
Feb 25, 202626.4126.4226.4126.4226.420.53%201
Feb 24, 202626.2826.2826.2826.2826.280.94%4
Feb 23, 202626.0326.0326.0326.0326.03-1.20%-
Feb 20, 202626.2526.3526.2526.3526.350.92%165
Feb 19, 202626.0626.1125.9626.1126.11-1.51%553
Feb 18, 202626.5026.5126.4526.5126.511.11%1,046
Feb 17, 202626.0626.2226.0526.2226.22-0.27%680
Feb 13, 202626.2726.2926.2726.2926.29-0.06%219
Feb 12, 202626.3126.3126.3126.3126.31-1.45%-
Feb 11, 202626.6226.7626.6226.6926.69-0.80%2,091
Feb 10, 202626.9126.9126.9126.9126.910.32%-
Feb 9, 202626.8226.8226.8226.8226.820.81%116
Feb 6, 202626.4126.6126.4126.6126.611.87%258
Feb 5, 202626.1226.1226.1226.1226.12-1.01%1
Feb 4, 202626.3826.3826.3826.3826.38-0.66%85
Feb 3, 202626.9026.9026.5626.5626.56-2.05%116
Feb 2, 202627.1227.1227.1227.1227.110.70%157
Jan 30, 202626.9326.9326.9326.9326.93-1.43%22
Jan 29, 202627.3227.3227.3227.3227.32-0.26%11
Jan 28, 202627.3927.3927.3927.3927.39-0.76%15
Jan 27, 202627.6027.6027.6027.6027.600.91%115
Jan 26, 202627.2527.3527.2527.3527.350.28%251
Jan 23, 202627.2727.2727.2727.2727.270.06%5
Jan 22, 202627.4027.4127.2327.2627.260.58%1,999
Jan 21, 202627.1027.1027.1027.1027.101.43%1
Jan 20, 202626.7226.7226.7226.7226.71-2.25%53
Jan 16, 202627.3327.3327.3327.3327.33-0.31%122
Jan 15, 202627.4227.4227.4227.4227.410.11%7
Jan 14, 202627.3327.3927.3327.3927.390.03%1,376
Jan 13, 202627.4227.4227.2827.3827.38-1.16%1,180
Jan 12, 202627.4127.7027.4127.7027.701.63%2,636
Jan 9, 202627.1527.2627.1527.2627.260.65%153
Jan 8, 202627.1227.1226.9927.0827.08-0.01%223
Jan 7, 202627.0627.0827.0627.0827.08-0.33%110
Jan 6, 202627.1827.1827.1827.1827.180.61%-
Jan 5, 202626.9227.0126.9227.0127.011.54%503
Jan 2, 202626.4126.6026.4126.6026.601.51%1,352
Dec 31, 202526.3026.3026.2026.2026.20-0.36%105
Dec 30, 202526.3026.3026.3026.3026.300.07%8
Dec 29, 202526.2526.2826.2526.2826.28-0.76%308
Dec 26, 202526.4526.4826.4526.4826.480.61%214
Dec 24, 202526.3226.3226.3226.3226.320.11%119
Dec 23, 202526.2226.2926.2226.2926.290.39%1,610
Dec 22, 202526.5226.5226.0026.1926.19-0.30%15,080
Dec 19, 202526.3726.3826.2726.2726.090.31%39,573
Dec 18, 202526.1226.1926.1226.1926.010.81%192,181
Dec 17, 202525.9825.9825.9825.9825.80-0.99%-
Dec 16, 202526.2426.2426.2426.2426.06-0.43%41
Dec 15, 202526.3526.3526.3526.3526.170.32%17
Dec 12, 202526.2726.2726.2726.2726.08-0.82%2
Dec 11, 202526.4826.4826.4826.4826.300.34%-
Dec 10, 202526.1626.3926.1526.3926.211.17%1,004
Dec 9, 202526.0926.0926.0926.0925.91-0.61%-
Dec 8, 202526.3026.3026.1726.2526.07-0.19%369
Dec 5, 202526.3026.3026.3026.3026.120.45%93
Dec 4, 202526.1726.1826.1726.1826.00-0.10%213
Dec 3, 202526.2126.2126.2126.2126.030.64%-
Dec 2, 202526.0426.0426.0426.0425.860.53%2
Dec 1, 202525.9825.9825.9025.9025.72-0.69%276
Nov 28, 202526.0826.0826.0826.0825.900.33%9
Nov 26, 202525.9925.9925.9925.9925.821.03%2
Nov 25, 202525.8425.8625.7325.7325.550.70%2,139
Nov 24, 202525.5525.5525.5525.5525.380.74%6
Nov 21, 202525.3625.3625.3625.3625.191.50%-
Nov 20, 202524.9924.9924.9924.9924.82-1.54%-
Nov 19, 202525.3125.4325.3125.3825.21-0.15%400
Nov 18, 202525.4225.4225.4225.4225.24-0.82%-
Nov 17, 202525.6325.6325.6325.6325.45-1.16%80
Nov 14, 202525.9025.9325.9025.9325.75-0.62%203
Nov 13, 202526.0926.0926.0926.0925.91-1.19%-
Nov 12, 202526.4126.4126.4126.4126.230.27%40
Nov 11, 202526.3426.3426.3426.3426.160.26%40
Nov 10, 202526.1726.2726.1726.2726.091.43%5,363
Nov 7, 202525.7025.9125.7025.9025.72-0.04%8,289
Nov 6, 202526.0826.0825.9125.9125.73-0.46%28,614
Nov 5, 202526.1726.1826.0326.0325.850.27%1,158
Nov 4, 202526.0326.0325.9625.9625.78-1.42%200
Nov 3, 202526.4026.4626.3326.3326.15-0.60%686
Oct 31, 202526.4926.4926.4926.4926.310.28%105
Oct 30, 202526.4226.4226.4226.4226.24-0.79%2
Oct 29, 202526.8026.8026.6326.6326.450.19%200
Oct 28, 202526.7726.7826.5826.5826.40-1.04%8,804
Oct 27, 202526.7926.8626.7926.8626.680.89%678
Oct 24, 202526.6326.6326.6226.6226.440.84%177
Oct 23, 202526.4126.5326.4026.4026.22-0.11%1,250
Oct 22, 202526.4026.4326.4026.4326.25-0.04%291
Oct 21, 202526.4726.5326.4426.4426.26-0.34%60,224
Oct 20, 202526.5426.5426.5326.5326.350.91%405
Oct 17, 202526.1526.2926.1326.2926.110.19%1,204
Oct 16, 202526.2226.2425.7926.2426.060.92%1,000
Oct 15, 202526.0126.1025.9326.0025.820.86%3,374
Oct 14, 202525.5625.9425.5625.7825.60-0.13%1,995
Oct 13, 202525.6625.8125.6625.8125.641.42%61,984
Oct 10, 202525.4525.4525.4525.4525.28-2.52%47