Agnc Investment Corp Fxdfr Prf Perpetual USD 25 (NQ: AGNCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.82	22.91	22.72	22.80	634,167	-0.11(-0.47%)
Dec 28, 2023	22.98	23.21	22.83	22.91	49,940	-0.07(-0.32%)
Dec 27, 2023	22.73	23.02	22.73	22.98	14,639	+0.22(+0.98%)
Dec 26, 2023	22.90	23.02	22.75	22.76	43,259	-0.11(-0.46%)
Dec 22, 2023	22.85	22.86	22.84	22.86	20,061	+0.02(+0.08%)
Dec 21, 2023	22.65	22.84	22.65	22.84	16,693	+0.15(+0.68%)
Dec 20, 2023	22.80	22.80	22.57	22.69	121,924	-0.08(-0.34%)
Dec 19, 2023	22.78	22.88	22.63	22.77	40,232	-0.05(-0.21%)
Dec 18, 2023	22.73	22.83	22.48	22.81	38,022	+0.09(+0.38%)
Dec 15, 2023	22.52	22.80	22.52	22.73	81,581	+0.11(+0.47%)
Dec 14, 2023	22.58	22.70	22.51	22.62	50,913	+0.11(+0.47%)
Dec 13, 2023	22.45	22.72	22.45	22.51	37,881	+0.06(+0.26%)
Dec 12, 2023	22.44	22.60	22.31	22.46	6,105	+0.10(+0.43%)
Dec 11, 2023	22.45	22.48	22.33	22.36	27,313	-0.10(-0.43%)
Dec 08, 2023	22.54	22.70	22.26	22.46	38,511	-0.16(-0.73%)
Dec 07, 2023	22.60	22.70	22.60	22.62	11,091	+0.01(+0.04%)
Dec 06, 2023	22.54	22.72	22.54	22.61	18,755	+0.02(+0.09%)
Dec 05, 2023	22.48	22.63	22.45	22.59	32,836	-0.02(-0.09%)
Dec 04, 2023	22.50	22.62	22.44	22.61	16,153	-0.05(-0.21%)
Dec 01, 2023	22.49	22.70	22.49	22.66	16,269	-0.01(-0.04%)
Nov 30, 2023	22.18	22.67	22.18	22.67	75,750	+0.46(+2.07%)
Nov 29, 2023	22.23	22.34	22.09	22.21	19,082	-0.00(-0.02%)
Nov 28, 2023	22.11	22.28	22.11	22.22	11,640	+0.02(+0.09%)
Nov 27, 2023	22.25	22.31	22.16	22.20	26,902	-0.06(-0.26%)
Nov 24, 2023	22.47	22.47	22.25	22.25	8,823	-0.31(-1.37%)
Nov 22, 2023	22.47	22.69	22.40	22.56	20,981	+0.17(+0.78%)
Nov 21, 2023	22.52	22.52	22.39	22.39	3,921	-0.10(-0.43%)
Nov 20, 2023	22.48	22.54	22.42	22.49	16,577	+0.01(+0.04%)
Nov 17, 2023	22.32	22.51	22.26	22.48	98,489	+0.01(+0.04%)
Nov 16, 2023	22.25	22.51	22.25	22.47	47,677	+0.07(+0.30%)
Nov 15, 2023	22.09	22.40	22.07	22.40	52,476	+0.16(+0.74%)
Nov 14, 2023	21.77	22.23	21.77	22.23	47,069	+0.53(+2.45%)
Nov 13, 2023	21.67	21.71	21.48	21.70	10,470	+0.03(+0.13%)
Nov 10, 2023	21.68	21.71	21.56	21.67	7,726	+0.07(+0.31%)
Nov 09, 2023	21.80	21.80	21.51	21.61	14,282	-0.15(-0.71%)
Nov 08, 2023	21.58	21.77	21.56	21.76	10,332	+0.04(+0.18%)
Nov 07, 2023	21.75	21.79	21.59	21.72	22,462	-0.05(-0.22%)
Nov 06, 2023	21.97	21.97	21.61	21.77	34,072	-0.21(-0.97%)
Nov 03, 2023	21.56	21.98	21.56	21.98	38,754	+0.44(+2.06%)
Nov 02, 2023	21.22	21.64	21.12	21.54	70,812	+0.29(+1.36%)
Nov 01, 2023	20.56	21.32	20.56	21.25	47,238	+0.67(+3.24%)
Oct 31, 2023	20.40	20.67	20.16	20.58	277,616	+0.20(+1.00%)
Oct 30, 2023	20.66	20.74	20.24	20.38	82,658	-0.15(-0.75%)
Oct 27, 2023	21.03	21.03	20.38	20.53	86,076	-0.46(-2.21%)
Oct 26, 2023	21.27	21.36	20.87	21.00	76,348	-0.23(-1.09%)
Oct 25, 2023	21.41	21.44	21.16	21.23	48,617	-0.22(-1.04%)
Oct 24, 2023	21.37	21.56	21.22	21.45	42,157	-0.13(-0.58%)
Oct 23, 2023	21.57	21.67	21.51	21.58	18,434	-0.03(-0.13%)
Oct 20, 2023	21.56	21.72	21.54	21.61	19,012	+0.01(+0.04%)
Oct 19, 2023	21.70	21.80	21.60	21.60	18,344	-0.20(-0.93%)
Oct 18, 2023	21.93	22.01	21.67	21.80	53,819	-0.13(-0.57%)
Oct 17, 2023	22.00	22.13	21.87	21.93	19,104	-0.14(-0.66%)
Oct 16, 2023	22.13	22.07	21.89	22.07	15,899	+0.02(+0.09%)
Oct 13, 2023	22.12	22.18	21.96	22.05	8,861	-0.10(-0.44%)
Oct 12, 2023	22.11	22.19	22.09	22.15	39,293	+0.05(+0.22%)
Oct 11, 2023	22.06	22.14	22.02	22.10	37,025	-0.09(-0.39%)
Oct 10, 2023	22.04	22.19	21.96	22.19	24,805	+0.04(+0.17%)
Oct 09, 2023	21.96	22.23	21.96	22.15	34,489	-0.07(-0.30%)
Oct 06, 2023	21.75	22.22	21.75	22.22	13,382	+0.32(+1.46%)
Oct 05, 2023	21.86	21.99	21.75	21.90	16,869	+0.05(+0.22%)
Oct 04, 2023	22.06	22.06	21.76	21.85	37,016	-0.17(-0.79%)
Oct 03, 2023	22.38	22.40	22.01	22.02	52,060	-0.33(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.