MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMTG — Invesco Agency MBS ETF
Cboe BZXInvesco Agency MBS ETF
$46.39
-0.17(-0.37%)
- O
- 46.39
- H
- 46.39
- L
- 46.39
- V
- 10
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.39
Period Return-7.57%
Period High$50.27
Period Low$46.38
Avg Daily Volume178
Total Trading Days152
IMTG — Historical OHLCV Price & Volume Table
Feb 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.39 | $46.39 | $46.39 | $46.39 | $-0.17 | -0.37% | 10 | $46.65 | $46.39 $46.39 |
| Oct 1, 2026 | $46.56 | $46.56 | $46.56 | $46.56 | +$0.18 | +0.39% | 6 | $46.26 | $46.56 $46.56 |
| Sep 30, 2026 | $46.38 | $46.38 | $46.38 | $46.38 | $-0.03 | -0.06% | 8 | $46.45 | $46.38 $46.38 |
| Sep 29, 2026 | $46.41 | $46.41 | $46.41 | $46.41 | $-0.13 | -0.27% | 36 | $46.41 | $46.41 $46.41 |
| Sep 28, 2026 | $46.53 | $46.53 | $46.53 | $46.53 | $-0.31 | -0.67% | 11 | $46.59 | $46.53 $46.53 |
| Sep 25, 2026 | $46.84 | $46.84 | $46.84 | $46.84 | +$0.20 | +0.43% | 6 | $46.63 | $46.84 $46.84 |
| Sep 24, 2026 | $46.64 | $46.64 | $46.64 | $46.64 | $-0.32 | -0.67% | 9 | $46.97 | $46.64 $46.64 |
| Sep 23, 2026 | $46.96 | $46.96 | $46.96 | $46.96 | $-0.49 | -1.03% | 6 | $47.24 | $46.96 $46.96 |
| Sep 22, 2026 | $47.45 | $47.45 | $47.45 | $47.45 | +$0.02 | +0.05% | 6 | $47.47 | $47.45 $47.45 |
| Sep 21, 2026 | $47.43 | $47.43 | $47.43 | $47.43 | $-0.06 | -0.13% | 6 | $47.41 | $47.43 $47.43 |
| Sep 18, 2026 | $47.49 | $47.49 | $47.49 | $47.49 | $-0.28 | -0.59% | 10 | $47.54 | $47.49 $47.49 |
| Sep 17, 2026 | $47.77 | $47.77 | $47.77 | $47.77 | +$0.31 | +0.65% | 6 | $47.66 | $47.77 $47.77 |
| Sep 16, 2026 | $47.46 | $47.46 | $47.46 | $47.46 | $-0.02 | -0.04% | 14 | $47.55 | $47.46 $47.46 |
| Sep 15, 2026 | $47.48 | $47.48 | $47.48 | $47.48 | $-0.02 | -0.04% | 6 | $47.45 | $47.48 $47.48 |
| Sep 14, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | $-0.09 | -0.18% | 100 | $47.54 | $47.50 $47.50 |
| Sep 11, 2026 | $47.58 | $47.58 | $47.58 | $47.58 | $-0.08 | -0.16% | 18 | $47.67 | $47.58 $47.58 |
| Sep 10, 2026 | $47.66 | $47.66 | $47.66 | $47.66 | $-0.34 | -0.71% | 6 | $47.76 | $47.66 $47.66 |
| Sep 9, 2026 | $48.00 | $48.00 | $48.00 | $48.00 | $-0.12 | -0.25% | 7 | $48.07 | $48.00 $48.00 |
| Sep 8, 2026 | $48.12 | $48.12 | $48.12 | $48.12 | $-0.07 | -0.15% | 17 | $48.19 | $48.12 $48.12 |
| Sep 4, 2026 | $48.20 | $48.20 | $48.20 | $48.20 | +$0.00 | +0.01% | 6 | $48.19 | $48.20 $48.20 |
| Sep 3, 2026 | $48.19 | $48.19 | $48.19 | $48.19 | +$0.07 | +0.15% | 9 | $48.21 | $48.19 $48.19 |
| Sep 2, 2026 | $48.12 | $48.12 | $48.12 | $48.12 | +$0.04 | +0.08% | 6 | $48.07 | $48.12 $48.12 |
| Sep 1, 2026 | $48.19 | $48.21 | $48.08 | $48.08 | $-0.14 | -0.29% | 2,007 | $48.21 | $48.08 $48.21 |
| Aug 31, 2026 | $48.22 | $48.22 | $48.22 | $48.22 | $-0.05 | -0.11% | 1,006 | $48.50 | $48.22 $48.22 |
| Aug 28, 2026 | $48.27 | $48.27 | $48.27 | $48.27 | $-0.18 | -0.38% | 6 | $48.43 | $48.27 $48.27 |
| Aug 27, 2026 | $48.49 | $48.49 | $48.46 | $48.46 | $-0.04 | -0.08% | 108 | $48.49 | $48.46 $48.49 |
| Aug 26, 2026 | $48.49 | $48.49 | $48.49 | $48.49 | $-0.10 | -0.21% | 36 | $48.46 | $48.49 $48.49 |
| Aug 25, 2026 | $48.60 | $48.60 | $48.60 | $48.60 | +$0.22 | +0.45% | 6 | $48.48 | $48.60 $48.60 |
| Aug 24, 2026 | $48.39 | $48.40 | $48.38 | $48.38 | $-0.14 | -0.29% | 1,609 | $48.40 | $48.38 $48.40 |
| Aug 21, 2026 | $48.49 | $48.54 | $48.49 | $48.52 | $-0.04 | -0.07% | 5,308 | $48.52 | $48.49 $48.54 |