Market data

Select a section

Invesco Markets II Invesco AT1 Capital Bond UCITS ETF

(AT1)
Sector: n/a
$29.27
$-0.13 -0.44
Last updated: 16:52:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $29.41 $29.46 $29.26 $29.27 186,190
30/10/2025 $29.45 $29.46 $29.36 $29.40 15,208
29/10/2025 $29.48 $29.48 $29.29 $29.31 43,634
28/10/2025 $29.54 $29.54 $29.23 $29.36 32,106
27/10/2025 $29.43 $29.54 $29.24 $29.53 5,945
24/10/2025 $29.39 $29.39 $29.22 $29.28 7,910
23/10/2025 $29.35 $29.36 $29.24 $29.25 75,266
22/10/2025 $29.27 $29.40 $29.17 $29.22 83,935
21/10/2025 $29.36 $29.37 $29.24 $29.24 37,198
20/10/2025 $29.10 $29.45 $29.10 $29.41 5,222
17/10/2025 $29.44 $29.44 $29.11 $29.28 635,119
16/10/2025 $29.46 $29.52 $29.38 $29.40 1,771,836
15/10/2025 $29.39 $29.39 $29.19 $29.28 215,718
14/10/2025 $29.05 $29.21 $28.92 $29.11 391,894
13/10/2025 $28.95 $29.14 $28.95 $29.06 26,086
10/10/2025 $29.12 $29.23 $29.00 $29.05 3,870
09/10/2025 $29.27 $29.27 $29.05 $29.05 20,997
08/10/2025 $29.26 $29.26 $29.15 $29.15 26,292
07/10/2025 $29.12 $29.22 $29.12 $29.17 1,939
06/10/2025 $29.31 $29.31 $29.12 $29.12 2,389
03/10/2025 $29.23 $29.25 $29.20 $29.21 16,239
02/10/2025 $29.23 $29.24 $29.13 $29.24 18,960
01/10/2025 $29.21 $29.21 $29.10 $29.10 30,307
30/09/2025 $29.14 $29.20 $29.13 $29.18 58,330
29/09/2025 $29.21 $29.33 $29.10 $29.15 58,530
26/09/2025 $29.16 $29.21 $29.09 $29.20 41,737
25/09/2025 $29.16 $29.19 $29.11 $29.15 24,444
24/09/2025 $29.25 $29.25 $29.11 $29.19 17,011
23/09/2025 $29.13 $29.18 $29.08 $29.17 9,121
22/09/2025 $29.30 $29.30 $29.00 $29.13 15,881
19/09/2025 $29.21 $29.21 $29.10 $29.15 488
18/09/2025 $29.13 $29.18 $29.06 $29.12 13,780
17/09/2025 $29.10 $29.10 $29.03 $29.07 11,635
16/09/2025 $29.10 $29.27 $29.03 $29.06 11,574
15/09/2025 $29.10 $29.10 $28.98 $29.09 54,006
12/09/2025 $28.99 $29.08 $28.93 $29.00 14,363
11/09/2025 $28.97 $29.00 $28.93 $29.00 77,721
10/09/2025 $28.89 $28.97 $28.88 $28.92 12,051
09/09/2025 $28.88 $28.91 $28.84 $28.85 5,235
08/09/2025 $28.74 $28.90 $28.74 $28.83 14,549
05/09/2025 $28.78 $28.82 $28.67 $28.79 6,799
04/09/2025 $28.73 $28.77 $28.65 $28.75 11,405
03/09/2025 $28.94 $28.94 $28.62 $28.69 26,013
02/09/2025 $28.85 $28.85 $28.65 $28.68 13,714
01/09/2025 $28.80 $28.83 $28.74 $28.77 13,420
29/08/2025 $28.69 $28.85 $28.69 $28.78 10,598
28/08/2025 $28.77 $28.80 $28.72 $28.73 68,048
27/08/2025 $28.70 $28.80 $28.68 $28.72 17,004
26/08/2025 $28.77 $28.86 $28.66 $28.69 63,847
25/08/2025 $28.75 $28.81 $28.66 $28.66 21,220
22/08/2025 $28.75 $28.81 $28.66 $28.66 21,220
21/08/2025 $28.69 $28.79 $28.65 $28.67 18,637
20/08/2025 $28.73 $28.84 $28.73 $28.78 11,747
19/08/2025 $28.82 $28.85 $28.81 $28.83 21,809
18/08/2025 $28.75 $28.86 $28.75 $28.82 21,769
15/08/2025 $28.80 $28.85 $28.80 $28.80 9,255
14/08/2025 $28.83 $28.85 $28.78 $28.85 10,630
13/08/2025 $28.82 $28.84 $28.74 $28.84 14,423
12/08/2025 $28.76 $28.80 $28.76 $28.78 33,257
11/08/2025 $28.75 $28.80 $28.72 $28.80 32,703
08/08/2025 $28.62 $28.76 $28.62 $28.71 8,898
07/08/2025 $28.66 $28.73 $28.61 $28.70 15,423
06/08/2025 $28.66 $28.67 $28.57 $28.66 20,500
05/08/2025 $28.60 $28.64 $28.53 $28.61 5,813
04/08/2025 $28.54 $28.61 $28.48 $28.59 7,948
01/08/2025 $28.54 $28.57 $28.45 $28.49 7,669
31/07/2025 $28.55 $28.63 $28.55 $28.54 19,233
30/07/2025 $28.57 $28.61 $28.51 $28.55 12,923
29/07/2025 $28.53 $28.57 $28.52 $28.54 3,209
28/07/2025 $28.50 $28.59 $28.45 $28.45 13,880
25/07/2025 $28.47 $28.52 $28.41 $28.44 7,896
24/07/2025 $28.42 $28.52 $28.38 $28.47 39,277
23/07/2025 $28.40 $28.45 $28.37 $28.42 12,581
22/07/2025 $28.35 $28.45 $28.31 $28.36 52,475
21/07/2025 $28.38 $28.38 $28.31 $28.31 9,856
18/07/2025 $28.35 $28.35 $28.31 $28.31 2,833
17/07/2025 $28.24 $28.35 $28.24 $28.33 4,541
16/07/2025 $28.30 $28.36 $28.18 $28.25 23,755
15/07/2025 $28.34 $28.34 $28.26 $28.30 8,112
14/07/2025 $28.26 $28.39 $28.25 $28.28 9,186
11/07/2025 $28.30 $28.35 $28.27 $28.29 11,385
10/07/2025 $28.28 $28.36 $28.28 $28.33 377
09/07/2025 $28.26 $28.33 $28.26 $28.33 4,111
08/07/2025 $28.36 $28.36 $28.25 $28.29 46,911
07/07/2025 $28.22 $28.32 $28.22 $28.32 14,103
04/07/2025 $28.30 $28.30 $28.19 $28.24 1,476
03/07/2025 $28.20 $28.28 $28.17 $28.28 10,545
02/07/2025 $28.22 $28.24 $28.18 $28.18 2,085
01/07/2025 $28.11 $28.19 $28.11 $28.10 15,891
30/06/2025 $28.09 $28.18 $28.04 $28.08 112,568
27/06/2025 $28.07 $28.11 $28.01 $28.10 6,133
26/06/2025 $28.00 $28.08 $28.00 $28.01 7,238
25/06/2025 $28.00 $28.06 $28.00 $28.04 774
24/06/2025 $28.03 $28.08 $27.98 $28.02 22,001
23/06/2025 $27.88 $28.00 $27.87 $27.96 6,926
20/06/2025 $28.01 $28.01 $27.89 $27.89 12,122
19/06/2025 $28.01 $28.01 $27.92 $27.99 11,991
18/06/2025 $27.96 $28.05 $27.93 $27.98 1,519
17/06/2025 $28.00 $28.03 $27.92 $27.97 13,302
16/06/2025 $27.97 $28.00 $27.84 $28.00 16,367
13/06/2025 $27.89 $27.95 $27.87 $27.92 31,918
12/06/2025 $27.97 $28.00 $27.93 $27.96 45,123
11/06/2025 $27.93 $28.00 $27.91 $27.91 8,421
10/06/2025 $27.91 $27.98 $27.91 $27.93 3,630
09/06/2025 $27.89 $27.98 $27.88 $27.98 2,149
06/06/2025 $27.90 $27.92 $27.89 $27.89 3,226
05/06/2025 $27.79 $27.92 $27.79 $27.92 32,186
04/06/2025 $27.80 $27.88 $27.79 $27.84 15,155
03/06/2025 $27.54 $27.84 $27.54 $27.84 14,765
02/06/2025 $27.84 $27.84 $27.71 $27.77 704
30/05/2025 $27.77 $27.79 $27.69 $27.75 1,192
29/05/2025 $27.72 $27.77 $27.67 $27.67 5,311
28/05/2025 $27.72 $27.72 $27.59 $27.59 7,093
27/05/2025 $27.58 $27.71 $27.55 $27.59 92,219
26/05/2025 $27.60 $27.61 $27.45 $27.49 868
23/05/2025 $27.60 $27.61 $27.45 $27.49 53,324
22/05/2025 $27.53 $27.66 $27.50 $27.53 9,706
21/05/2025 $27.58 $27.68 $27.54 $27.65 4,437
20/05/2025 $27.58 $27.69 $27.58 $27.63 11,427
19/05/2025 $27.50 $27.68 $27.50 $27.68 21,142
16/05/2025 $27.66 $27.66 $27.62 $27.62 723
15/05/2025 $27.54 $27.66 $27.54 $27.66 14,944
14/05/2025 $27.65 $27.69 $27.57 $27.67 19,558
13/05/2025 $27.61 $27.72 $27.61 $27.72 18,520
12/05/2025 $27.64 $27.67 $27.52 $27.58 20,604
09/05/2025 $27.43 $27.51 $27.43 $27.45 9,551
08/05/2025 $27.41 $27.49 $27.41 $27.49 10,931
07/05/2025 $27.35 $27.40 $27.35 $27.40 16,189
06/05/2025 $27.36 $27.38 $27.22 $27.22 27,761
05/05/2025 $27.22 $27.32 $27.18 $27.27 2,782

Market data

Select a section