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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	29.92	29.87	29.87	29.95	29.86	7,473
January 14, 2026	29.91	29.87	29.87	29.91	29.85	3,755
January 13, 2026	29.87	29.84	29.84	29.92	29.83	28,064
January 12, 2026	29.89	29.88	29.88	29.94	29.79	5,566
January 09, 2026	29.85	29.93	29.93	29.93	29.84	18,557
January 08, 2026	29.8	29.87	29.87	29.87	29.77	103,331
January 07, 2026	29.8	29.76	29.76	29.8	29.76	4,211
January 06, 2026	29.75	29.72	29.72	29.78	29.7	35,495
January 05, 2026	29.72	29.75	29.75	29.75	29.65	10,261
January 02, 2026	29.5	29.76	29.76	29.89	29.5	20,570
December 31, 2025	30.06	29.78	29.78	30.06	29.59	981
December 30, 2025	29.75	29.73	29.73	29.75	29.64	6,400
December 29, 2025	29.82	29.69	29.69	29.82	29.56	357,872
December 24, 2025	29.63	29.72	29.72	29.72	29.57	7,920
December 23, 2025	29.75	29.68	29.68	29.75	29.57	6,014
December 22, 2025	29.71	29.68	29.68	29.72	29.54	10,998
December 19, 2025	29.54	29.55	29.55	29.66	29.54	16,041
December 18, 2025	29.63	29.57	29.57	29.63	29.57	21,148
December 17, 2025	29.62	29.56	29.56	29.64	29.55	17,680
December 16, 2025	29.21	29.56	29.56	29.66	29.21	18,433
December 15, 2025	29.65	29.57	29.57	29.65	29.52	7,238
December 12, 2025	29.53	29.6	29.6	29.6	29.51	23,469
December 11, 2025	29.51	29.53	29.53	29.59	29.51	15,694
December 10, 2025	29.54	29.55	29.55	29.55	29.46	12,287
December 09, 2025	29.49	29.51	29.51	29.53	29.47	13,859
December 08, 2025	29.47	29.55	29.55	29.55	29.46	27,975
December 05, 2025	29.42	29.52	29.52	29.55	29.42	37,097
December 04, 2025	29.56	29.52	29.52	29.56	29.44	18,048
December 03, 2025	29.55	29.5	29.5	29.55	29.42	15,643
December 02, 2025	29.47	29.47	29.47	29.47	29.42	3,590
December 01, 2025	29.55	29.42	29.42	29.55	29.41	1,862
November 28, 2025	29.4	29.46	29.46	29.48	29.4	21,117
November 27, 2025	29.48	29.38	29.38	29.48	29.38	1,091
November 26, 2025	29.35	29.37	29.37	29.4	29.3	23,296
November 25, 2025	29.3	29.34	29.34	29.34	29.25	35,110
November 24, 2025	29.44	29.3	29.3	29.44	29.22	30,183
November 21, 2025	29.25	29.16	29.16	29.25	29.1	26,309
November 20, 2025	29.73	29.26	29.26	29.73	29.21	24,250
November 19, 2025	29.14	29.09	29.09	29.22	29.09	7,752
November 18, 2025	29.28	29.13	29.13	29.28	29.13	5,280
November 17, 2025	29.33	29.21	29.21	29.33	29.19	11,000
November 14, 2025	29.33	29.27	29.27	29.33	29.19	11,244
November 13, 2025	29.38	29.28	29.28	29.38	29.27	19,340
November 12, 2025	29.22	29.34	29.34	29.34	29.22	8,079
November 11, 2025	29.25	29.23	29.23	29.33	29.21	23,133
November 10, 2025	29.18	29.22	29.22	29.33	29.18	27,172
November 07, 2025	29.32	29.2	29.2	29.32	29.2	6,829
November 06, 2025	29.26	29.2	29.2	29.35	29.2	4,945
November 05, 2025	29.28	29.26	29.26	29.32	29.26	3,742
November 04, 2025	29.3	29.36	29.36	29.36	29.19	98,982
November 03, 2025	29.35	29.35	29.35	29.36	29.23	8,569
October 31, 2025	29.45	29.27	29.27	29.45	29.26	8,793
October 30, 2025	29.44	29.4	29.4	29.46	29.35	15,208
October 29, 2025	29.48	29.31	29.31	29.48	29.28	43,634
October 28, 2025	29.54	29.36	29.36	29.54	29.23	32,633
October 27, 2025	29.43	29.53	29.53	29.53	29.24	117,931
October 24, 2025	29.39	29.28	29.28	29.39	29.22	7,910
October 23, 2025	29.34	29.25	29.25	29.36	29.24	75,266
October 22, 2025	29.27	29.22	29.22	29.4	29.17	83,748
October 21, 2025	29.36	29.24	29.24	29.37	29.24	39,141

Invesco AT1 Capital Bond ETF (AT1.L) LSE