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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2023	22.60	22.60	22.35	22.35	33,252	-0.41(-1.78%)
Sep 29, 2023	22.69	23.04	22.61	22.76	52,758	+0.10(+0.43%)
Sep 28, 2023	22.46	22.85	22.31	22.66	39,950	+0.09(+0.41%)
Sep 27, 2023	22.47	22.70	22.47	22.57	17,294	+0.09(+0.38%)
Sep 26, 2023	22.57	22.62	22.31	22.48	32,916	-0.09(-0.38%)
Sep 25, 2023	22.57	22.76	22.55	22.57	24,323	-0.02(-0.08%)
Sep 22, 2023	22.46	22.74	22.39	22.59	23,157	+0.08(+0.36%)
Sep 21, 2023	22.62	22.62	22.29	22.50	17,677	-0.08(-0.36%)
Sep 20, 2023	22.63	22.80	22.59	22.59	26,829	-0.08(-0.34%)
Sep 19, 2023	22.47	22.68	22.47	22.66	20,425	+0.20(+0.89%)
Sep 18, 2023	22.21	22.46	22.18	22.46	22,089	+0.24(+1.07%)
Sep 15, 2023	22.29	22.33	22.22	22.22	25,545	-0.10(-0.47%)
Sep 14, 2023	22.32	22.33	22.25	22.33	23,377	+0.01(+0.04%)
Sep 13, 2023	22.36	22.38	22.23	22.32	7,422	-0.01(-0.04%)
Sep 12, 2023	22.06	22.38	22.06	22.33	18,875	+0.24(+1.08%)
Sep 11, 2023	22.24	22.35	22.09	22.09	16,130	-0.21(-0.94%)
Sep 08, 2023	22.17	22.38	22.17	22.30	11,113	-0.05(-0.21%)
Sep 07, 2023	22.37	22.37	22.01	22.35	22,251	+0.06(+0.26%)
Sep 06, 2023	22.44	22.52	22.29	22.29	21,521	-0.16(-0.72%)
Sep 05, 2023	22.57	22.63	22.34	22.45	19,552	-0.17(-0.76%)
Sep 01, 2023	22.64	22.70	22.53	22.62	25,234	-0.12(-0.54%)
Aug 31, 2023	22.05	22.79	22.05	22.75	103,153	+0.70(+3.19%)
Aug 30, 2023	22.19	22.23	21.98	22.04	52,357	-0.17(-0.77%)
Aug 29, 2023	21.99	22.22	21.99	22.22	12,750	+0.20(+0.91%)
Aug 28, 2023	21.98	22.07	21.98	22.02	14,400	-0.10(-0.43%)
Aug 25, 2023	22.00	22.11	21.88	22.11	13,119	+0.14(+0.65%)
Aug 24, 2023	21.98	22.10	21.91	21.97	13,694	+0.02(+0.09%)
Aug 23, 2023	21.83	21.98	21.81	21.95	18,416	+0.24(+1.09%)
Aug 22, 2023	21.84	22.09	21.71	21.71	20,485	-0.10(-0.48%)
Aug 21, 2023	22.19	22.20	21.82	21.82	25,758	-0.37(-1.67%)
Aug 18, 2023	22.06	22.20	21.97	22.19	25,568	+0.01(+0.04%)
Aug 17, 2023	22.19	22.19	22.05	22.18	11,231	+0.01(+0.04%)
Aug 16, 2023	22.11	22.17	22.05	22.17	22,967	+0.09(+0.39%)
Aug 15, 2023	22.14	22.14	22.02	22.08	16,381	+0.05(+0.22%)
Aug 14, 2023	22.15	22.15	21.99	22.03	14,905	-0.07(-0.30%)
Aug 11, 2023	22.08	22.11	22.00	22.10	14,952	+0.01(+0.06%)
Aug 10, 2023	22.17	22.17	22.01	22.09	13,726	-0.05(-0.24%)
Aug 09, 2023	22.18	22.18	22.01	22.14	22,475	+0.04(+0.17%)
Aug 08, 2023	22.12	22.20	21.95	22.10	24,495	-0.03(-0.13%)
Aug 07, 2023	22.04	22.16	21.89	22.13	20,953	+0.02(+0.09%)
Aug 04, 2023	21.97	22.11	21.85	22.11	51,308	+0.16(+0.74%)
Aug 03, 2023	21.92	22.03	21.76	21.95	37,170	+0.10(+0.43%)
Aug 02, 2023	21.90	21.97	21.84	21.85	44,797	-0.10(-0.43%)

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.