MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MTRA — Invesco International Growth Focus ETF
Cboe BZXInvesco International Growth Focus ETF
$26.65
+0.13(+0.48%)
- O
- 26.65
- H
- 26.65
- L
- 26.65
- V
- 105.56
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$26.65
Period Return-87.55%
Period High$275.00
Period Low$23.33
Avg Daily Volume111.0K
Total Trading Days334
MTRA — Historical OHLCV Price & Volume Table
Feb 10, 2016 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $26.65 | $26.65 | $26.65 | $26.65 | +$0.13 | +0.48% | 106 | $26.65 | $26.65 $26.65 |
| Oct 2, 2026 | $26.45 | $26.52 | $26.45 | $26.52 | +$0.30 | +1.14% | 127 | $26.46 | $26.45 $26.52 |
| Oct 1, 2026 | $26.12 | $26.22 | $26.12 | $26.22 | $-0.17 | -0.63% | 296 | $26.11 | $26.12 $26.22 |
| Sep 30, 2026 | $26.39 | $26.39 | $26.39 | $26.39 | $-0.23 | -0.87% | 12 | $26.55 | $26.39 $26.39 |
| Sep 29, 2026 | $26.60 | $26.62 | $26.53 | $26.62 | +$0.06 | +0.23% | 134,980 | $26.53 | $26.53 $26.62 |
| Sep 28, 2026 | $26.60 | $26.60 | $26.56 | $26.56 | $-0.11 | -0.40% | 249 | $26.58 | $26.56 $26.60 |
| Sep 25, 2026 | $26.66 | $26.66 | $26.66 | $26.66 | +$0.19 | +0.72% | 11 | $26.57 | $26.66 $26.66 |
| Sep 24, 2026 | $26.47 | $26.47 | $26.47 | $26.47 | +$0.02 | +0.07% | 11 | $26.41 | $26.47 $26.47 |
| Sep 23, 2026 | $26.66 | $26.66 | $26.45 | $26.45 | $-0.40 | -1.48% | 620 | $26.65 | $26.45 $26.66 |
| Sep 22, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | +$0.11 | +0.42% | 38 | $26.79 | $26.85 $26.85 |
| Sep 21, 2026 | $26.62 | $26.74 | $26.62 | $26.74 | +$0.39 | +1.48% | 112 | $26.61 | $26.62 $26.74 |
| Sep 18, 2026 | $26.35 | $26.35 | $26.35 | $26.35 | $-0.02 | -0.07% | 14 | $26.28 | $26.35 $26.35 |
| Sep 17, 2026 | $26.37 | $26.37 | $26.37 | $26.37 | +$0.42 | +1.62% | 511 | $26.38 | $26.37 $26.37 |
| Sep 16, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | $-0.01 | -0.03% | 12 | $26.06 | $25.95 $25.95 |
| Sep 15, 2026 | $25.98 | $25.98 | $25.88 | $25.95 | $-0.13 | -0.49% | 69,707 | $25.88 | $25.88 $25.98 |
| Sep 14, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | $-0.45 | -1.71% | 175 | $26.01 | $26.08 $26.08 |
| Sep 11, 2026 | $26.46 | $26.58 | $26.46 | $26.54 | +$0.27 | +1.01% | 4,057 | $26.51 | $26.46 $26.58 |
| Sep 10, 2026 | $26.33 | $26.34 | $26.27 | $26.27 | $-0.32 | -1.22% | 2,713 | $26.30 | $26.27 $26.34 |
| Sep 9, 2026 | $26.72 | $26.74 | $26.59 | $26.59 | $-0.38 | -1.41% | 1,644 | $26.69 | $26.59 $26.74 |
| Sep 8, 2026 | $27.03 | $27.03 | $26.98 | $26.98 | $-0.04 | -0.13% | 907 | $27.04 | $26.98 $27.03 |
| Sep 4, 2026 | $26.95 | $27.01 | $26.93 | $27.01 | +$0.17 | +0.62% | 1,834 | $26.96 | $26.93 $27.01 |
| Sep 3, 2026 | $26.86 | $26.86 | $26.66 | $26.85 | +$0.16 | +0.60% | 1,979 | $26.76 | $26.66 $26.86 |
| Sep 2, 2026 | $26.69 | $26.71 | $26.66 | $26.69 | +$0.01 | +0.04% | 1,406 | $26.68 | $26.66 $26.71 |
| Sep 1, 2026 | $26.64 | $26.68 | $26.64 | $26.68 | $-0.29 | -1.07% | 133 | $26.66 | $26.64 $26.68 |
| Aug 31, 2026 | $27.06 | $27.06 | $26.96 | $26.96 | $-0.21 | -0.77% | 31,087 | $26.96 | $26.96 $27.06 |
| Aug 28, 2026 | $27.17 | $27.17 | $27.17 | $27.17 | $-0.19 | -0.69% | 13 | $27.34 | $27.17 $27.17 |
| Aug 27, 2026 | $27.49 | $27.49 | $27.34 | $27.36 | $-0.02 | -0.07% | 772 | $27.38 | $27.34 $27.49 |
| Aug 26, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | $-0.09 | -0.33% | 33 | $27.48 | $27.38 $27.38 |
| Aug 25, 2026 | $27.47 | $27.47 | $27.47 | $27.47 | +$0.28 | +1.02% | 22 | $27.41 | $27.47 $27.47 |
| Aug 24, 2026 | $27.29 | $27.29 | $27.19 | $27.20 | $-0.18 | -0.66% | 1,437 | $27.24 | $27.19 $27.29 |