Invesco Markets II Invesco AT1 Capital Bond UCITS ETF

(AT1)
Sector: n/a
$26.69
$0.07 0.26
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $26.49 $26.74 $26.49 $26.69 9,832
07/11/2024 $26.67 $26.70 $26.62 $26.62 19,470
06/11/2024 $26.78 $26.78 $26.56 $26.56 4,857
05/11/2024 $26.68 $26.73 $26.62 $26.62 50,961
04/11/2024 $26.61 $26.69 $26.59 $26.59 22,052
01/11/2024 $26.58 $26.69 $26.56 $26.61 71,992
31/10/2024 $26.48 $26.57 $26.47 $26.50 12,526
30/10/2024 $26.68 $26.68 $26.52 $26.52 52,791
29/10/2024 $26.74 $26.80 $26.63 $26.63 12,502
28/10/2024 $26.75 $26.75 $26.71 $26.73 3,111
25/10/2024 $26.77 $26.77 $26.66 $26.76 1,687
24/10/2024 $26.75 $26.76 $26.64 $26.73 208,995
23/10/2024 $26.82 $26.82 $26.69 $26.73 35,629
22/10/2024 $26.84 $26.88 $26.70 $26.78 112,082
21/10/2024 $26.81 $26.90 $26.78 $26.83 22,728
18/10/2024 $26.88 $26.90 $26.84 $26.89 31,420
17/10/2024 $26.78 $26.89 $26.78 $26.86 45,054
16/10/2024 $26.70 $27.49 $26.70 $26.69 13,023
15/10/2024 $26.78 $26.82 $26.64 $26.69 55,087
14/10/2024 $26.72 $26.75 $26.54 $26.74 15,243
11/10/2024 $26.66 $26.74 $26.66 $26.71 13,258
10/10/2024 $26.70 $26.75 $26.64 $26.70 19,711
09/10/2024 $26.73 $26.73 $26.65 $26.69 4,930
08/10/2024 $26.66 $26.71 $26.63 $26.66 119,027
07/10/2024 $26.70 $26.77 $26.65 $26.72 57,028
04/10/2024 $26.71 $26.85 $26.69 $26.69 32,409
03/10/2024 $26.69 $26.78 $26.69 $26.71 60,717
02/10/2024 $26.81 $26.81 $26.69 $26.73 22,226
01/10/2024 $26.80 $26.80 $26.70 $26.69 5,982
30/09/2024 $26.81 $26.97 $26.69 $26.76 14,002
27/09/2024 $26.79 $26.79 $26.69 $26.76 43,459
26/09/2024 $26.79 $26.79 $26.71 $26.73 94,804
25/09/2024 $26.68 $26.73 $26.67 $26.73 85,930
24/09/2024 $26.73 $26.75 $26.68 $26.69 89,777
23/09/2024 $26.54 $26.78 $26.52 $26.73 75,149
20/09/2024 $26.71 $26.79 $26.70 $26.70 13,514
19/09/2024 $26.60 $26.78 $26.60 $26.78 33,231
18/09/2024 $26.58 $26.79 $26.55 $26.59 74,638
17/09/2024 $26.61 $26.61 $26.56 $26.58 6,923
16/09/2024 $26.54 $26.56 $26.49 $26.52 39,304
13/09/2024 $26.42 $26.66 $26.37 $26.36 121,033
12/09/2024 $25.55 $27.00 $25.55 $26.31 77,022
11/09/2024 $26.26 $26.38 $26.26 $26.36 52,710
10/09/2024 $26.30 $26.37 $26.29 $26.36 4,088
09/09/2024 $26.34 $26.35 $26.28 $26.30 28,547
06/09/2024 $26.29 $26.35 $26.21 $26.21 69,723
05/09/2024 $26.23 $26.35 $26.22 $26.34 16,427
04/09/2024 $26.27 $26.28 $26.18 $26.18 27,162
03/09/2024 $26.32 $26.34 $26.22 $26.25 70,229
02/09/2024 $26.30 $26.31 $26.24 $26.27 4,175
30/08/2024 $26.28 $26.32 $26.24 $26.27 16,522
29/08/2024 $26.23 $26.29 $26.19 $26.19 6,944
28/08/2024 $26.22 $26.23 $26.19 $26.20 10,016
27/08/2024 $26.16 $26.26 $26.13 $26.26 30,758
26/08/2024 $26.11 $26.16 $26.07 $26.08 27,344
23/08/2024 $26.11 $26.16 $26.07 $26.08 27,344
22/08/2024 $26.11 $26.16 $26.07 $26.08 27,344
21/08/2024 $26.09 $26.10 $26.02 $26.06 3,645
20/08/2024 $26.11 $26.13 $26.02 $26.05 95,590
19/08/2024 $26.02 $26.08 $26.01 $26.00 21,065
16/08/2024 $26.02 $26.08 $25.96 $26.08 4,429
15/08/2024 $25.93 $26.03 $25.90 $26.02 40,351
14/08/2024 $25.88 $25.91 $25.84 $25.86 31,597
13/08/2024 $25.80 $25.82 $25.77 $25.82 15,977
12/08/2024 $25.77 $25.84 $25.77 $25.77 57,815
09/08/2024 $25.74 $25.85 $25.73 $25.84 17,514
08/08/2024 $25.84 $25.84 $25.70 $25.75 6,032
07/08/2024 $25.67 $25.78 $25.64 $25.73 25,300
06/08/2024 $25.49 $25.93 $25.49 $25.58 61,968
05/08/2024 $25.53 $25.69 $25.11 $25.48 77,219
02/08/2024 $25.77 $25.77 $25.41 $25.66 15,241
01/08/2024 $25.81 $25.92 $25.80 $25.83 8,535
31/07/2024 $25.80 $25.89 $25.79 $25.84 8,847
30/07/2024 $25.75 $25.87 $25.75 $25.77 9,073
29/07/2024 $25.75 $25.80 $25.72 $25.75 10,082
26/07/2024 $25.76 $25.84 $25.70 $25.73 5,874
25/07/2024 $25.70 $25.91 $25.64 $25.73 6,637
24/07/2024 $25.84 $25.84 $25.72 $25.79 61,057
23/07/2024 $25.75 $25.82 $25.75 $25.82 40,292
22/07/2024 $25.72 $25.76 $25.68 $25.70 27,949
19/07/2024 $25.65 $25.68 $25.59 $25.59 3,879
18/07/2024 $25.75 $25.75 $25.61 $25.61 13,055
17/07/2024 $25.88 $25.88 $25.65 $25.65 54,016
16/07/2024 $25.78 $25.92 $25.73 $25.76 13,864
15/07/2024 $25.75 $25.77 $25.70 $25.76 11,204
12/07/2024 $25.67 $25.87 $25.63 $25.69 44,142
11/07/2024 $25.82 $25.82 $25.63 $25.70 19,765
10/07/2024 $25.63 $25.69 $25.51 $25.60 8,122
09/07/2024 $25.58 $25.70 $25.56 $25.57 26,482
08/07/2024 $25.55 $25.63 $25.50 $25.55 31,798
05/07/2024 $25.52 $25.55 $25.43 $25.42 27,918
04/07/2024 $25.50 $25.56 $25.48 $25.48 12,793
03/07/2024 $25.47 $25.65 $25.47 $25.47 24,902
02/07/2024 $25.51 $25.51 $25.35 $25.42 60,517
01/07/2024 $25.47 $25.54 $25.42 $25.48 48,405
28/06/2024 $25.44 $25.44 $25.31 $25.33 3,040
27/06/2024 $25.26 $25.35 $25.26 $25.27 27,026
26/06/2024 $25.40 $25.40 $25.21 $25.20 16,879
25/06/2024 $25.31 $25.34 $25.28 $25.27 38,938
24/06/2024 $25.23 $25.37 $25.22 $25.30 95,706
21/06/2024 $25.24 $25.27 $25.18 $25.25 26,107
20/06/2024 $25.09 $25.28 $25.09 $25.25 37,755
19/06/2024 $25.29 $25.29 $25.19 $25.22 12,254
18/06/2024 $25.32 $25.32 $25.17 $25.21 25,413
17/06/2024 $25.17 $25.26 $25.03 $25.25 125,653
14/06/2024 $25.05 $25.10 $24.94 $24.93 4,879
13/06/2024 $25.35 $25.40 $25.15 $25.17 12,468
12/06/2024 $25.29 $25.31 $25.15 $25.28 28,060
11/06/2024 $25.32 $25.32 $25.05 $25.06 21,530
10/06/2024 $25.27 $25.27 $25.15 $25.17 69,522
07/06/2024 $25.29 $25.32 $25.20 $25.26 25,653
06/06/2024 $25.34 $25.40 $25.27 $25.33 25,642
05/06/2024 $25.26 $25.31 $25.23 $25.23 40,563
04/06/2024 $25.21 $25.31 $25.18 $25.27 30,747
03/06/2024 $25.21 $25.32 $25.14 $25.20 47,711
31/05/2024 $25.26 $25.26 $25.18 $25.24 20,451
30/05/2024 $25.17 $25.30 $25.17 $25.20 15,057
29/05/2024 $25.35 $25.35 $25.18 $25.20 22,553
28/05/2024 $25.28 $25.39 $25.27 $25.26 67,416
27/05/2024 $25.24 $25.28 $25.23 $25.26 12,244
24/05/2024 $25.24 $25.28 $25.23 $25.26 12,244
23/05/2024 $25.27 $25.34 $25.23 $25.27 5,642
22/05/2024 $24.67 $25.31 $24.67 $25.30 2,961
21/05/2024 $25.56 $26.07 $25.16 $25.30 14,610
20/05/2024 $25.28 $25.32 $25.26 $25.29 9,189
17/05/2024 $25.22 $25.27 $25.22 $25.26 1,586
16/05/2024 $25.70 $25.70 $25.21 $25.24 15,036
15/05/2024 $25.10 $25.22 $25.04 $25.20 23,491
14/05/2024 $25.11 $25.22 $25.08 $25.11 26,598
13/05/2024 $25.20 $25.21 $25.10 $25.11 30,417
10/05/2024 $25.15 $25.17 $25.11 $25.12 48,309