Invesco AT1 Capital Bond ETF - AT1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.1	29.21	29.21	29.21	29.09	41,737
September 25, 2025	29.16	29.15	29.15	29.19	29.11	24,699
September 24, 2025	29.25	29.2	29.2	29.25	29.11	26,790
September 23, 2025	29.08	29.17	29.17	29.18	29.08	9,121
September 22, 2025	29.3	29.13	29.13	29.3	29	21,278
September 19, 2025	29.21	29.15	29.15	29.21	29.1	688
September 18, 2025	29.13	29.12	29.12	29.17	29.06	13,781
September 17, 2025	29.1	29.07	29.07	29.1	29.03	11,635
September 16, 2025	29.1	29.06	29.06	29.17	29.03	11,661
September 15, 2025	29.1	29.09	29.09	29.1	29.05	54,270
September 12, 2025	28.99	29	29	29.08	28.93	14,363
September 11, 2025	28.97	29	29	29	28.93	77,721
September 10, 2025	28.89	28.93	28.93	28.97	28.88	12,051
September 09, 2025	28.88	28.85	28.85	28.88	28.84	5,235
September 08, 2025	28.74	28.85	28.85	28.9	28.74	15,836
September 05, 2025	28.67	28.79	28.79	28.79	28.67	6,799
September 04, 2025	28.73	28.75	28.75	28.75	28.65	11,405
September 03, 2025	28.94	28.69	28.69	28.94	28.62	26,013
September 02, 2025	28.74	28.69	28.69	28.85	28.65	15,782
September 01, 2025	28.8	28.77	28.77	28.83	28.74	13,420
August 29, 2025	28.69	28.78	28.78	28.85	28.69	10,598
August 28, 2025	28.8	28.73	28.73	28.8	28.72	68,048
August 27, 2025	28.8	28.72	28.72	28.8	28.68	17,004
August 26, 2025	28.77	28.69	28.69	28.86	28.66	63,897
August 22, 2025	28.75	28.66	28.66	28.81	28.66	21,220
August 21, 2025	28.69	28.68	28.68	28.79	28.65	18,637
August 20, 2025	28.73	28.79	28.79	28.84	28.73	11,747
August 19, 2025	28.82	28.83	28.83	28.85	28.81	21,809
August 18, 2025	28.75	28.82	28.82	28.86	28.75	21,769
August 15, 2025	28.85	28.8	28.8	28.85	28.8	10,695
August 14, 2025	28.83	28.85	28.85	28.85	28.78	10,630
August 13, 2025	28.82	28.84	28.84	28.84	28.74	14,592
August 12, 2025	28.76	28.78	28.78	28.8	28.76	42,419
August 11, 2025	28.75	28.8	28.8	28.8	28.72	33,643
August 08, 2025	28.62	28.71	28.71	28.76	28.62	8,898
August 07, 2025	28.7	28.71	28.71	28.73	28.61	15,744
August 06, 2025	28.66	28.66	28.66	28.67	28.57	20,500
August 05, 2025	28.64	28.62	28.62	28.64	28.53	7,715
August 04, 2025	28.54	28.59	28.59	28.61	28.48	8,591
August 01, 2025	28.53	28.49	28.49	28.57	28.45	7,669
July 31, 2025	28.63	28.54	28.54	28.63	28.53	38,622
July 30, 2025	28.61	28.55	28.55	28.61	28.51	12,923
July 29, 2025	28.56	28.54	28.54	28.57	28.52	4,359
July 28, 2025	28.59	28.45	28.45	28.59	28.45	13,881
July 25, 2025	28.41	28.45	28.45	28.52	28.41	13,683
July 24, 2025	28.52	28.47	28.47	28.52	28.38	39,602
July 23, 2025	28.45	28.43	28.43	28.45	28.37	12,581
July 22, 2025	28.45	28.36	28.36	28.45	28.31	52,475
July 21, 2025	28.38	28.31	28.31	28.38	28.31	9,856
July 18, 2025	28.34	28.31	28.31	28.35	28.31	2,833
July 17, 2025	28.35	28.34	28.34	28.35	28.24	5,571
July 16, 2025	28.36	28.25	28.25	28.36	28.18	23,834
July 15, 2025	28.34	28.3	28.3	28.34	28.26	8,112
July 14, 2025	28.26	28.28	28.28	28.39	28.25	9,735
July 11, 2025	28.35	28.29	28.29	28.35	28.27	12,485
July 10, 2025	28.36	28.33	28.33	28.36	28.28	378
July 09, 2025	28.26	28.33	28.33	28.33	28.26	4,111
July 08, 2025	28.36	28.29	28.29	28.36	28.25	80,203
July 07, 2025	28.32	28.32	28.32	28.32	28.22	17,296
July 04, 2025	28.3	28.24	28.24	28.3	28.19	1,576

Invesco AT1 Capital Bond ETF (AT1.L) LSE