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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.07	30.16	30.16	30.23	30.07	22,727
February 19, 2026	30.26	30.14	30.14	30.26	30.14	222
February 18, 2026	30.02	30.18	30.18	30.19	30.02	221,457
February 17, 2026	30.17	30.12	30.12	30.17	30.08	776,420
February 16, 2026	30.11	30.09	30.09	30.11	30.07	39,240
February 13, 2026	30.11	29.95	29.95	30.11	29.94	9,626
February 12, 2026	30.05	30	30	30.1	29.99	127,469
February 11, 2026	29.98	29.99	29.99	30.05	29.96	107,131
February 10, 2026	30.01	30	30	30.01	29.98	473,571
February 09, 2026	30	30.04	30.04	30.11	29.98	177,016
February 06, 2026	29.95	29.93	29.93	30	29.91	389,674
February 05, 2026	30.04	29.97	29.97	30.08	29.91	23,526
February 04, 2026	30	29.98	29.98	30.03	29.98	456,575
February 03, 2026	29.98	30.03	30.03	30.04	29.98	228,863
February 02, 2026	29.95	30	30	30	29.91	45,653
January 30, 2026	29.99	29.9	29.9	29.99	29.9	10,760
January 29, 2026	29.94	29.95	29.95	30	29.92	12,797
January 28, 2026	29.96	29.97	29.97	29.98	29.93	5,898
January 27, 2026	29.98	29.98	29.98	29.98	29.92	19,866
January 26, 2026	29.9	29.99	29.99	29.99	29.88	26,460
January 23, 2026	29.86	29.93	29.93	29.93	29.86	372
January 22, 2026	29.92	29.9	29.9	29.92	29.83	21,588
January 21, 2026	29.78	29.83	29.83	29.86	29.76	152,781
January 20, 2026	29.73	29.7	29.7	29.8	29.7	22,090
January 19, 2026	29.82	29.8	29.8	29.9	29.8	30,151
January 16, 2026	29.91	29.91	29.91	29.95	29.89	342,913
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

Invesco AT1 Capital Bond ETF (AT1.L) LSE