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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.44	29.28	29.28	29.44	29.11	618,147
October 16, 2025	29.46	29.4	29.4	29.52	29.36	3.13M
October 15, 2025	29.39	29.29	29.29	29.39	29.19	215,718
October 14, 2025	29.05	29.12	29.12	29.21	28.92	391,894
October 13, 2025	28.95	29.06	29.06	29.14	28.95	26,086
October 10, 2025	29.12	29.05	29.05	29.12	29	5,300
October 09, 2025	29.27	29.05	29.05	29.27	29.05	20,997
October 08, 2025	29.26	29.15	29.15	29.26	29.15	15,501
October 07, 2025	29.12	29.17	29.17	29.19	29.12	2,014
October 06, 2025	29.31	29.12	29.12	29.31	29.12	2,389
October 03, 2025	29.23	29.21	29.21	29.24	29.2	16,239
October 02, 2025	29.23	29.24	29.24	29.24	29.13	21,960
October 01, 2025	29.21	29.1	29.1	29.21	29.1	31,335
September 30, 2025	29.14	29.18	29.18	29.18	29.13	69,191
September 29, 2025	29.21	29.15	29.15	29.33	29.1	58,530
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

Invesco AT1 Capital Bond ETF (AT1.L) LSE