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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	29.1	29.41	29.41	29.45	29.1	5,222
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

Invesco AT1 Capital Bond ETF (AT1.L) LSE