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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	21.91	22.01	21.91	21.95	22,030	-0.07(-0.30%)
Jul 31, 2023	22.09	22.13	21.95	22.02	78,507	-0.17(-0.77%)
Jul 28, 2023	22.03	22.19	21.91	22.19	46,630	+0.08(+0.34%)
Jul 27, 2023	22.14	22.14	22.01	22.11	78,721	+0.00(+0.02%)
Jul 26, 2023	21.92	22.11	21.90	22.11	55,539	+0.23(+1.06%)
Jul 25, 2023	21.91	21.92	21.67	21.87	17,424	+0.06(+0.26%)
Jul 24, 2023	21.84	22.01	21.76	21.82	21,364	+0.06(+0.26%)
Jul 21, 2023	21.92	21.92	21.76	21.76	10,733	-0.08(-0.35%)
Jul 20, 2023	21.89	21.89	21.66	21.84	11,233	-0.09(-0.39%)
Jul 19, 2023	21.85	21.98	21.84	21.92	16,281	+0.08(+0.35%)
Jul 18, 2023	21.83	22.00	21.80	21.84	33,983	+0.09(+0.39%)
Jul 17, 2023	21.97	22.01	21.65	21.76	22,098	-0.18(-0.82%)
Jul 14, 2023	22.01	22.01	21.81	21.94	12,028	-0.08(-0.35%)
Jul 13, 2023	21.92	22.03	21.86	22.02	14,236	+0.02(+0.09%)
Jul 12, 2023	21.97	22.04	21.92	22.00	17,482	-0.02(-0.09%)
Jul 11, 2023	21.94	22.04	21.90	22.02	57,907	+0.13(+0.61%)
Jul 10, 2023	21.52	21.88	21.52	21.88	57,574	+0.31(+1.45%)
Jul 07, 2023	21.41	21.59	21.41	21.57	15,558	+0.09(+0.44%)
Jul 06, 2023	21.62	21.66	21.39	21.47	32,802	-0.26(-1.18%)
Jul 05, 2023	21.50	21.81	21.49	21.73	19,240	+0.23(+1.08%)

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.