IMTG Historical Prices
BATS: IMTGInvescoGovernment Mortgage-Backed BondETFUSD
46.31-0.0746 (-0.16%)
At close: Oct 5, 9:46 AM ET · Delayed 15 min
IMTG price history
The price history for Invesco Agency MBS (IMTG) on this page begins on February 23, 2026, when the stock closed at $50.27; it most recently closed at $46.42 on October 5, 2026. The highest price in this record is $50.27, reached on February 23, 2026; the latest close is 7.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IMTG returns
1 week
+0.02%
1 month
-3.53%
3 months
-5.13%
6 months
-6.26%
IMTG price return, excluding dividends.
IMTG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.42 | 46.42 | 46.42 | 46.42 | +0.24% | |
| 46.31 | 46.31 | 46.31 | 46.31 | -0.17% | |
| 46.39 | 46.39 | 46.39 | 46.39 | -0.37% | |
| 46.56 | 46.56 | 46.56 | 46.56 | +0.39% | |
| 46.38 | 46.38 | 46.38 | 46.38 | -0.06% | |
| 46.41 | 46.41 | 46.41 | 46.41 | -0.26% | |
| 46.53 | 46.53 | 46.53 | 46.53 | -0.66% | |
| 46.84 | 46.84 | 46.84 | 46.84 | +0.43% | |
| 46.64 | 46.64 | 46.64 | 46.64 | -0.68% | |
| 46.96 | 46.96 | 46.96 | 46.96 | -1.03% | |
| 47.45 | 47.45 | 47.45 | 47.45 | +0.04% | |
| 47.43 | 47.43 | 47.43 | 47.43 | -0.13% | |
| 47.49 | 47.49 | 47.49 | 47.49 | -0.59% | |
| 47.77 | 47.77 | 47.77 | 47.77 | +0.65% | |
| 47.46 | 47.46 | 47.46 | 47.46 | -0.04% | |
| 47.48 | 47.48 | 47.48 | 47.48 | -0.04% | |
| 47.50 | 47.50 | 47.50 | 47.50 | -0.17% | |
| 47.58 | 47.58 | 47.58 | 47.58 | -0.17% | |
| 47.66 | 47.66 | 47.66 | 47.66 | -0.71% | |
| 48.00 | 48.00 | 48.00 | 48.00 | -0.25% | |
| 48.12 | 48.12 | 48.12 | 48.12 | -0.17% | |
| 48.20 | 48.20 | 48.20 | 48.20 | +0.02% | |
| 48.19 | 48.19 | 48.19 | 48.19 | +0.15% | |
| 48.12 | 48.12 | 48.12 | 48.12 | +0.08% | |
| 48.19 | 48.21 | 48.08 | 48.08 | -0.29% | |
| 48.22 | 48.22 | 48.22 | 48.22 | -0.10% | |
| 48.27 | 48.27 | 48.27 | 48.27 | -0.39% | |
| 48.49 | 48.49 | 48.46 | 48.46 | -0.06% | |
| 48.49 | 48.49 | 48.49 | 48.49 | -0.23% | |
| 48.60 | 48.60 | 48.60 | 48.60 | +0.45% | |
| 48.39 | 48.40 | 48.38 | 48.38 | -0.29% | |
| 48.49 | 48.54 | 48.49 | 48.52 | -0.06% | |
| 48.55 | 48.55 | 48.55 | 48.55 | -0.35% | |
| 48.72 | 48.72 | 48.72 | 48.72 | +0.41% | |
| 48.52 | 48.52 | 48.52 | 48.52 | +0.08% | |
| 48.48 | 48.48 | 48.48 | 48.48 | -0.16% | |
| 48.56 | 48.56 | 48.56 | 48.56 | -0.27% | |
| 48.69 | 48.69 | 48.69 | 48.69 | +0.29% | |
| 48.55 | 48.55 | 48.55 | 48.55 | +0.14% | |
| 48.48 | 48.48 | 48.48 | 48.48 | +0.12% | |
| 48.42 | 48.42 | 48.42 | 48.42 | -0.29% | |
| 48.56 | 48.56 | 48.56 | 48.56 | +0.23% | |
| 48.45 | 48.45 | 48.45 | 48.45 | -0.37% | |
| 48.63 | 48.63 | 48.63 | 48.63 | +0.02% | |
| 48.62 | 48.62 | 48.62 | 48.62 | +0.52% | |
| 48.37 | 48.37 | 48.37 | 48.37 | +0.27% | |
| 48.24 | 48.24 | 48.24 | 48.24 | -0.43% | |
| 48.45 | 48.45 | 48.45 | 48.45 | +0.04% | |
| 48.43 | 48.43 | 48.43 | 48.43 | -0.31% | |
| 48.58 | 48.58 | 48.58 | 48.58 | +0.25% | |
| 48.46 | 48.46 | 48.46 | 48.46 | +0.29% | |
| 48.32 | 48.32 | 48.32 | 48.32 | +0.17% | |
| 48.24 | 48.24 | 48.24 | 48.24 | -0.25% | |
| 48.36 | 48.36 | 48.36 | 48.36 | -0.23% | |
| 48.47 | 48.47 | 48.47 | 48.47 | -0.23% | |
| 48.58 | 48.58 | 48.58 | 48.58 | -0.61% | |
| 48.88 | 48.88 | 48.88 | 48.88 | +0.04% | |
| 48.86 | 48.86 | 48.86 | 48.86 | -0.10% | |
| 48.91 | 48.91 | 48.91 | 48.91 | +0.12% | |
| 48.85 | 48.85 | 48.85 | 48.85 | +0.39% | |
| 48.66 | 48.66 | 48.66 | 48.66 | -0.45% | |
| 48.88 | 48.88 | 48.88 | 48.88 | -0.06% | |
| 48.91 | 48.91 | 48.91 | 48.91 | +0.18% | |
| 48.82 | 48.82 | 48.82 | 48.82 | -0.22% | |
| 48.93 | 48.93 | 48.93 | 48.93 | -0.47% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.16% | |
| 49.08 | 49.08 | 49.08 | 49.08 | +0.14% | |
| 49.01 | 49.01 | 49.01 | 49.01 | -0.18% | |
| 49.10 | 49.10 | 49.10 | 49.10 | -0.43% | |
| 49.31 | 49.31 | 49.31 | 49.31 | +0.04% | |
| 49.29 | 49.29 | 49.29 | 49.29 | +0.06% | |
| 49.26 | 49.26 | 49.26 | 49.26 | +0.10% | |
| 49.21 | 49.21 | 49.21 | 49.21 | +0.47% | |
| 48.98 | 48.98 | 48.98 | 48.98 | +0.10% | |
| 48.93 | 48.93 | 48.93 | 48.93 | -0.63% | |
| 49.24 | 49.24 | 49.24 | 49.24 | +0.33% | |
| 49.08 | 49.08 | 49.08 | 49.08 | -0.65% | |
| 49.40 | 49.40 | 49.40 | 49.40 | +0.20% | |
| 49.30 | 49.30 | 49.30 | 49.30 | +0.14% | |
| 49.23 | 49.23 | 49.23 | 49.23 | -0.06% | |
| 49.26 | 49.26 | 49.26 | 49.26 | +0.51% | |
| 49.01 | 49.01 | 49.01 | 49.01 | 0.00% | |
| 49.01 | 49.01 | 49.01 | 49.01 | +0.20% | |
| 48.91 | 48.91 | 48.91 | 48.91 | -0.02% | |
| 48.92 | 48.92 | 48.92 | 48.92 | -0.41% | |
| 49.12 | 49.12 | 49.12 | 49.12 | +0.04% | |
| 49.10 | 49.10 | 49.10 | 49.10 | -0.18% | |
| 49.19 | 49.19 | 49.19 | 49.19 | +0.04% | |
| 49.17 | 49.17 | 49.17 | 49.17 | -0.10% | |
| 49.24 | 49.24 | 49.22 | 49.22 | +0.12% | |
| 49.16 | 49.16 | 49.16 | 49.16 | +0.24% | |
| 49.04 | 49.04 | 49.04 | 49.04 | +0.02% | |
| 49.03 | 49.03 | 49.03 | 49.03 | +0.33% | |
| 48.87 | 48.87 | 48.87 | 48.87 | +0.14% | |
| 48.80 | 48.80 | 48.80 | 48.80 | +0.16% | |
| 48.72 | 48.72 | 48.72 | 48.72 | +0.62% | |
| 48.42 | 48.42 | 48.42 | 48.42 | -0.47% | |
| 48.73 | 48.73 | 48.65 | 48.65 | -0.49% | |
| 48.89 | 48.89 | 48.89 | 48.89 | -0.67% | |
| 49.22 | 49.22 | 49.22 | 49.22 | -0.06% | |
| 49.25 | 49.25 | 49.25 | 49.25 | +0.02% | |
| 49.24 | 49.24 | 49.24 | 49.24 | -0.38% | |
| 49.50 | 49.50 | 49.43 | 49.43 | -0.16% | |
| 49.51 | 49.51 | 49.51 | 49.51 | +0.24% | |
| 49.39 | 49.39 | 49.39 | 49.39 | -0.20% | |
| 49.49 | 49.49 | 49.49 | 49.49 | +0.51% | |
| 49.24 | 49.24 | 49.24 | 49.24 | +0.08% | |
| 49.20 | 49.20 | 49.20 | 49.20 | -0.24% | |
| 49.32 | 49.32 | 49.32 | 49.32 | +0.04% | |
| 49.30 | 49.30 | 49.30 | 49.30 | +0.12% | |
| 49.24 | 49.24 | 49.24 | 49.24 | -0.40% | |
| 49.44 | 49.44 | 49.44 | 49.44 | -0.14% | |
| 49.51 | 49.51 | 49.51 | 49.51 | -0.10% | |
| 49.56 | 49.56 | 49.56 | 49.56 | +0.24% | |
| 49.52 | 49.52 | 49.44 | 49.44 | -0.20% | |
| 49.54 | 49.54 | 49.54 | 49.54 | +0.16% | |
| 49.46 | 49.46 | 49.46 | 49.46 | -0.40% | |
| 49.66 | 49.66 | 49.66 | 49.66 | -0.46% | |
| 49.89 | 49.89 | 49.89 | 49.89 | +0.26% | |
| 49.76 | 49.76 | 49.76 | 49.76 | -0.04% | |
| 49.78 | 49.78 | 49.78 | 49.78 | -0.10% | |
| 49.83 | 49.83 | 49.83 | 49.83 | +0.22% | |
| 49.72 | 49.72 | 49.72 | 49.72 | +0.18% | |
| 49.62 | 49.63 | 49.58 | 49.63 | -0.10% | |
| 49.68 | 49.68 | 49.68 | 49.68 | +0.04% | |
| 49.66 | 49.66 | 49.66 | 49.66 | +0.28% | |
| 49.52 | 49.52 | 49.52 | 49.52 | +0.06% | |
| 49.49 | 49.49 | 49.49 | 49.49 | -0.12% | |
| 49.55 | 49.55 | 49.55 | 49.55 | +0.24% | |
| 49.42 | 49.43 | 49.42 | 49.43 | -0.02% | |
| 49.41 | 49.44 | 49.41 | 49.44 | +0.30% | |
| 49.29 | 49.29 | 49.29 | 49.29 | +0.63% | |
| 48.98 | 48.98 | 48.98 | 48.98 | +0.06% | |
| 48.95 | 48.95 | 48.95 | 48.95 | -0.71% | |
| 49.30 | 49.30 | 49.30 | 49.30 | +0.45% | |
| 49.08 | 49.08 | 49.08 | 49.08 | -0.39% | |
| 49.27 | 49.27 | 49.27 | 49.27 | +0.39% | |
| 49.08 | 49.08 | 49.08 | 49.08 | -0.79% | |
| 49.47 | 49.47 | 49.47 | 49.47 | -0.06% | |
| 49.50 | 49.50 | 49.50 | 49.50 | -0.42% | |
| 49.71 | 49.71 | 49.71 | 49.71 | +0.12% | |
| 49.65 | 49.65 | 49.65 | 49.65 | +0.42% | |
| 49.44 | 49.44 | 49.44 | 49.44 | -0.02% | |
| 49.45 | 49.45 | 49.45 | 49.45 | -0.32% | |
| 49.61 | 49.61 | 49.61 | 49.61 | -0.42% | |
| 49.82 | 49.82 | 49.82 | 49.82 | -0.16% | |
| 49.90 | 49.90 | 49.90 | 49.90 | +0.24% | |
| 49.78 | 49.78 | 49.78 | 49.78 | -0.10% | |
| 49.83 | 49.83 | 49.83 | 49.83 | -0.26% | |
| 49.96 | 49.96 | 49.96 | 49.96 | -0.08% | |
| 49.99 | 50.03 | 49.99 | 50.00 | -0.10% | |
| 50.05 | 50.05 | 50.05 | 50.05 | -0.44% | |
| 50.27 | 50.27 | 50.27 | 50.27 | +0.16% | |
| 50.10 | 50.19 | 50.10 | 50.19 | — |