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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	21.58	21.58	21.30	21.42	50,909	+0.05(+0.22%)
Sep 29, 2021	21.27	21.39	21.25	21.38	15,006	+0.20(+0.93%)
Sep 28, 2021	21.50	21.50	21.09	21.18	77,399	-0.32(-1.49%)
Sep 27, 2021	21.56	21.58	21.44	21.50	14,828	-0.05(-0.23%)
Sep 24, 2021	21.53	21.58	21.47	21.55	21,090	-0.05(-0.23%)
Sep 23, 2021	21.54	21.62	21.49	21.60	6,059	+0.01(+0.04%)
Sep 22, 2021	21.62	21.62	21.52	21.59	45,626	-0.02(-0.11%)
Sep 21, 2021	21.62	21.62	21.46	21.61	135,051	+0.06(+0.27%)
Sep 20, 2021	21.58	21.66	21.47	21.56	21,052	-0.14(-0.64%)
Sep 17, 2021	21.63	21.84	21.55	21.70	243,936	+0.12(+0.53%)
Sep 16, 2021	21.49	21.58	21.38	21.58	44,750	+0.11(+0.50%)
Sep 15, 2021	21.29	21.50	21.29	21.47	49,343	+0.14(+0.65%)
Sep 14, 2021	21.42	21.49	21.31	21.33	33,026	-0.16(-0.73%)
Sep 13, 2021	21.28	21.49	21.18	21.49	43,915	+0.20(+0.95%)
Sep 10, 2021	21.29	21.36	21.21	21.29	27,517	+0.00(+0.02%)
Sep 09, 2021	21.19	21.29	21.19	21.29	13,554	+0.10(+0.47%)
Sep 08, 2021	21.20	21.20	21.10	21.19	14,318	+0.06(+0.27%)
Sep 07, 2021	21.22	21.23	21.10	21.13	28,233	-0.07(-0.35%)
Sep 03, 2021	21.21	21.22	21.18	21.20	33,887	+0.02(+0.08%)
Sep 02, 2021	21.22	21.29	21.19	21.19	36,811	-0.02(-0.08%)
Sep 01, 2021	21.25	21.25	21.17	21.20	45,200	-0.01(-0.04%)
Aug 31, 2021	21.21	21.25	21.18	21.21	59,886	-0.02(-0.12%)
Aug 30, 2021	21.32	21.32	21.24	21.24	18,793	-0.06(-0.27%)
Aug 27, 2021	21.13	21.31	21.13	21.29	15,482	+0.14(+0.66%)
Aug 26, 2021	21.22	21.32	21.13	21.15	113,347	-0.05(-0.23%)
Aug 25, 2021	21.36	21.36	21.20	21.20	34,367	-0.12(-0.54%)
Aug 24, 2021	21.35	21.36	21.30	21.32	18,479	+0.03(+0.14%)
Aug 23, 2021	21.31	21.33	21.24	21.29	23,336	-0.01(-0.06%)
Aug 20, 2021	21.25	21.31	21.24	21.30	18,672	+0.07(+0.31%)
Aug 19, 2021	21.15	21.25	21.15	21.24	13,823	+0.02(+0.12%)
Aug 18, 2021	21.24	21.29	21.18	21.21	11,110	-0.06(-0.27%)
Aug 17, 2021	21.38	21.38	21.23	21.27	16,750	-0.14(-0.65%)
Aug 16, 2021	21.33	21.41	21.32	21.41	15,184	-0.01(-0.04%)
Aug 13, 2021	21.36	21.42	21.27	21.42	12,982	+0.10(+0.46%)
Aug 12, 2021	21.22	21.33	21.22	21.32	11,112	+0.07(+0.35%)
Aug 11, 2021	21.26	21.27	21.17	21.24	20,806	+0.07(+0.31%)
Aug 10, 2021	21.41	21.41	21.12	21.18	27,921	-0.25(-1.19%)
Aug 09, 2021	21.48	21.48	21.39	21.43	14,926	-0.05(-0.21%)
Aug 06, 2021	21.46	21.48	21.42	21.48	14,637	+0.04(+0.17%)
Aug 05, 2021	21.40	21.49	21.34	21.44	39,878	+0.04(+0.19%)
Aug 04, 2021	21.28	21.42	21.24	21.40	49,908	+0.19(+0.89%)
Aug 03, 2021	21.29	21.38	21.21	21.21	21,248	-0.16(-0.77%)
Aug 02, 2021	21.19	21.38	21.19	21.38	23,320	+0.21(+0.97%)
Jul 30, 2021	21.19	21.19	21.09	21.17	25,917	+0.05(+0.23%)
Jul 29, 2021	21.10	21.13	21.01	21.12	21,633	+0.07(+0.31%)
Jul 28, 2021	21.12	21.12	21.03	21.05	9,446	-0.07(-0.31%)
Jul 27, 2021	21.20	21.20	21.01	21.12	21,777	-0.02(-0.08%)
Jul 26, 2021	21.21	21.21	21.05	21.14	10,531	+0.01(+0.04%)
Jul 23, 2021	21.21	21.28	21.13	21.13	40,277	-0.07(-0.33%)
Jul 22, 2021	21.18	21.24	21.15	21.20	25,082	+0.03(+0.12%)
Jul 21, 2021	20.92	21.21	20.70	21.17	34,184	+0.08(+0.37%)
Jul 20, 2021	21.17	21.17	21.01	21.10	16,984	+0.12(+0.55%)
Jul 19, 2021	21.10	21.19	20.91	20.98	47,894	-0.23(-1.09%)
Jul 16, 2021	21.18	21.32	21.10	21.21	23,536	+0.00(+0.00%)
Jul 15, 2021	21.38	21.38	21.17	21.21	42,681	-0.15(-0.69%)
Jul 14, 2021	21.33	21.36	21.18	21.36	30,319	+0.13(+0.62%)
Jul 13, 2021	21.50	21.50	21.18	21.23	22,358	-0.25(-1.19%)
Jul 12, 2021	21.38	21.50	21.33	21.48	29,929	+0.07(+0.35%)
Jul 09, 2021	21.38	21.44	21.32	21.41	21,716	+0.00(+0.00%)
Jul 08, 2021	21.46	21.46	21.27	21.41	21,346	+0.01(+0.04%)
Jul 07, 2021	21.37	21.42	21.33	21.40	62,847	+0.09(+0.42%)
Jul 06, 2021	21.13	21.32	21.10	21.31	47,195	+0.11(+0.50%)
Jul 02, 2021	21.14	21.24	21.10	21.20	20,001	+0.09(+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.