Invesco AT1 Capital Bond ETF (XAT1.SW) SIX

15.79

-0.0685(-0.43%)

Updated at January 19, 2024 09:04AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2024	15.88	15.88	15.88	15.88	15.88	0
February 12, 2024	15.88	15.88	15.88	15.88	15.88	0
February 09, 2024	15.88	15.88	15.88	15.88	15.88	108,187
February 08, 2024	15.87	15.87	15.87	15.87	15.87	0
February 07, 2024	15.87	15.87	15.87	15.87	15.87	0
February 06, 2024	15.89	15.89	15.89	15.89	15.89	0
February 05, 2024	15.93	15.93	15.93	15.93	15.93	535
February 02, 2024	15.93	15.93	15.93	15.93	15.93	0
February 01, 2024	15.94	15.94	15.94	15.94	15.94	0
January 31, 2024	16.01	16.01	16.01	16.01	16.01	0
January 30, 2024	16.03	16.03	16.03	16.03	16.03	0
January 29, 2024	16.03	16.03	16.03	16.03	16.03	1,580
January 26, 2024	15.95	15.95	15.95	15.95	15.95	0
January 25, 2024	15.92	15.92	15.92	15.92	15.92	0
January 24, 2024	15.9	15.92	15.92	15.92	15.9	6,770
January 23, 2024	15.9	15.88	15.88	15.9	15.88	1,008
January 22, 2024	15.8	15.8	15.8	15.8	15.8	0
January 19, 2024	15.79	15.79	15.79	15.79	15.79	1
January 18, 2024	15.75	15.86	15.86	15.86	15.75	7,093
January 17, 2024	15.79	15.79	15.79	15.79	15.79	1,267
January 16, 2024	15.82	15.82	15.82	15.82	15.82	0
January 15, 2024	15.82	15.82	15.82	15.82	15.82	0
January 12, 2024	15.82	15.82	15.82	15.82	15.82	0
January 11, 2024	15.81	15.81	15.81	15.81	15.81	0
January 10, 2024	15.8	15.81	15.81	15.81	15.8	1,392
January 09, 2024	15.77	15.77	15.77	15.77	15.77	0
January 08, 2024	15.74	15.74	15.74	15.74	15.74	0
January 05, 2024	15.7	15.7	15.7	15.7	15.7	100
January 04, 2024	15.78	15.76	15.76	15.78	15.76	19,418
January 03, 2024	15.82	15.8	15.8	15.82	15.8	772
December 29, 2023	15.91	15.91	15.91	15.91	15.91	294
December 28, 2023	15.89	15.89	15.89	15.89	15.89	0
December 27, 2023	15.87	15.87	15.87	15.87	15.87	640
December 22, 2023	15.88	15.88	15.88	15.88	15.88	0
December 21, 2023	15.85	15.85	15.85	15.85	15.85	10,219
December 20, 2023	15.9	15.9	15.9	15.9	15.9	672
December 19, 2023	15.9	15.9	15.9	15.9	15.9	3,935
December 18, 2023	15.9	15.9	15.9	15.9	15.9	0
December 15, 2023	15.9	15.9	15.9	15.9	15.9	2,450
December 14, 2023	15.8	15.8	15.8	15.8	15.8	0
December 13, 2023	15.77	15.77	15.56	15.77	15.77	0
December 12, 2023	15.7	15.77	15.56	15.77	15.7	1,200
December 11, 2023	15.73	15.73	15.52	15.73	15.73	150
December 08, 2023	15.72	15.72	15.51	15.72	15.72	2,299
December 07, 2023	15.68	15.68	15.47	15.68	15.68	0
December 06, 2023	15.74	15.71	15.5	15.74	15.71	2
December 05, 2023	15.64	15.64	15.43	15.64	15.64	0
December 04, 2023	15.59	15.59	15.38	15.59	15.59	5,320
December 01, 2023	15.59	15.59	15.38	15.59	15.59	0
November 30, 2023	15.54	15.59	15.38	15.59	15.51	12,065
November 29, 2023	15.5	15.5	15.29	15.5	15.5	0
November 28, 2023	15.49	15.49	15.28	15.49	15.49	0
November 27, 2023	15.5	15.5	15.29	15.5	15.5	0
November 24, 2023	15.5	15.5	15.29	15.5	15.5	0
November 23, 2023	15.5	15.5	15.29	15.5	15.5	4
November 22, 2023	15.42	15.42	15.21	15.42	15.42	0
November 21, 2023	15.41	15.41	15.2	15.41	15.41	0
November 20, 2023	15.49	15.41	15.2	15.49	15.41	2,019
November 17, 2023	15.46	15.46	15.25	15.46	15.46	0
November 16, 2023	15.46	15.46	15.25	15.46	15.46	4,000