Skip to main content
Invesco International Growth Focus ETF (MTRA)
BATS: MTRA · Real-Time Price · USD
25.27
-0.41 (-1.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MTRA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1725.2725.1725.2725.27-1.59%80,295
Apr 27, 202625.6825.6825.6825.6825.680.24%5
Apr 24, 202625.4825.6225.4725.6225.621.24%1,218
Apr 23, 202625.3125.3125.3125.3125.31-1.80%-
Apr 22, 202625.7725.7725.7725.7725.77-0.03%3
Apr 21, 202625.7825.7825.7825.7825.78-1.69%1
Apr 20, 202626.2226.2226.2226.2226.22-0.62%18
Apr 17, 202626.3826.3826.3826.3826.382.16%2
Apr 16, 202625.8325.8325.8325.8325.83-0.36%-
Apr 15, 202625.9225.9225.9225.9225.920.14%31
Apr 14, 202625.8825.8825.8825.8825.881.42%-
Apr 13, 202625.3125.5225.1725.5225.520.88%384
Apr 10, 202625.3025.3025.3025.3025.300.25%6
Apr 9, 202625.1325.2325.1325.2325.23-0.55%31,577
Apr 8, 202625.3725.3725.3725.3725.374.12%1
Apr 7, 202624.0224.3724.0224.3724.37-0.26%336
Apr 6, 202624.4324.4324.4324.4324.430.61%490
Apr 2, 202624.2824.2824.2824.2824.28-0.67%9
Apr 1, 202624.4524.4524.4524.4524.451.36%9
Mar 31, 202624.1224.1224.1224.1224.123.08%1
Mar 30, 202623.4023.4023.4023.4023.400.27%5
Mar 27, 202623.3323.3323.3323.3323.33-1.38%48
Mar 26, 202624.0024.0023.6623.6623.66-2.12%102,776
Mar 25, 202624.1724.1724.1724.1724.170.75%14
Mar 24, 202623.9923.9923.9923.9923.99-0.93%7
Mar 23, 202624.2224.2224.2224.2224.222.27%1
Mar 20, 202623.6323.6823.6323.6823.68-2.42%1,409
Mar 19, 202624.2724.2724.2724.2724.27-0.42%6
Mar 18, 202624.3724.3724.3724.3724.37-1.92%2
Mar 17, 202624.9024.9524.8524.8524.850.99%6,706
Mar 16, 202624.6124.6124.6124.6124.611.56%4
Mar 13, 202624.3524.3524.2324.2324.23-0.90%155
Mar 12, 202624.4524.4524.4524.4524.45-2.01%7
Mar 11, 202624.9524.9524.9524.9524.95-0.14%93
Mar 10, 202624.9924.9924.9924.9924.990.28%108
Mar 9, 202624.3224.9224.3224.9224.920.67%170
Mar 6, 202624.7524.7524.7524.7524.75-1.21%1
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%-