Skip to main content

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

25.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 18.92 19.41 18.74 19.36 129,644 +0.50(+2.64%)
Nov 29, 2022 18.99 18.99 18.86 18.86 47,632 -0.07(-0.36%)
Nov 28, 2022 19.11 19.11 18.89 18.93 23,986 -0.11(-0.59%)
Nov 25, 2022 19.06 19.11 18.87 19.04 16,379 +0.02(+0.12%)
Nov 23, 2022 18.99 19.10 18.79 19.02 57,828 +0.04(+0.24%)
Nov 22, 2022 18.95 18.99 18.88 18.97 35,814 +0.13(+0.71%)
Nov 21, 2022 18.98 18.98 18.75 18.84 57,092 -0.01(-0.05%)
Nov 18, 2022 18.61 18.89 18.60 18.85 35,895 +0.23(+1.25%)
Nov 17, 2022 19.02 19.02 18.43 18.61 78,137 -0.45(-2.35%)
Nov 16, 2022 19.07 19.15 18.86 19.06 82,672 +0.06(+0.33%)
Nov 15, 2022 18.78 19.37 18.78 19.00 56,606 +0.39(+2.07%)
Nov 14, 2022 19.03 19.03 18.61 18.61 33,710 -0.41(-2.17%)
Nov 11, 2022 19.03 19.04 18.82 19.03 30,342 +0.14(+0.76%)
Nov 10, 2022 18.69 18.97 18.61 18.88 92,071 +0.53(+2.86%)
Nov 09, 2022 18.51 18.52 18.31 18.36 48,775 -0.17(-0.90%)
Nov 08, 2022 18.28 18.71 18.26 18.52 85,784 +0.36(+1.98%)
Nov 07, 2022 17.94 18.21 17.90 18.17 107,587 +0.38(+2.12%)
Nov 04, 2022 17.58 17.98 17.58 17.79 64,567 +0.22(+1.23%)
Nov 03, 2022 17.67 17.73 17.40 17.57 69,014 -0.14(-0.81%)
Nov 02, 2022 17.51 17.87 17.41 17.72 66,585 +0.27(+1.54%)
Nov 01, 2022 17.63 17.65 17.40 17.45 62,841 -0.13(-0.77%)
Oct 31, 2022 17.42 17.70 17.42 17.58 83,240 +0.16(+0.93%)
Oct 28, 2022 17.05 17.42 17.05 17.42 65,852 +0.20(+1.15%)
Oct 27, 2022 17.21 17.56 17.11 17.22 110,391 +0.14(+0.84%)
Oct 26, 2022 16.63 17.28 16.63 17.08 88,796 +0.27(+1.60%)
Oct 25, 2022 16.28 16.94 16.28 16.81 121,114 +0.57(+3.54%)
Oct 24, 2022 16.15 16.47 16.15 16.24 193,718 +0.18(+1.12%)
Oct 21, 2022 16.08 16.17 15.75 16.06 98,778 -0.08(-0.50%)
Oct 20, 2022 16.35 16.49 15.99 16.14 134,066 -0.18(-1.13%)
Oct 19, 2022 16.66 16.69 16.18 16.32 211,487 -0.36(-2.18%)
Oct 18, 2022 16.87 17.00 16.51 16.69 122,063 -0.07(-0.43%)
Oct 17, 2022 16.84 17.08 16.74 16.76 47,589 -0.13(-0.80%)
Oct 14, 2022 17.31 17.34 16.77 16.89 74,851 -0.28(-1.62%)
Oct 13, 2022 17.30 17.40 17.11 17.17 66,341 -0.26(-1.49%)
Oct 12, 2022 17.49 17.52 17.37 17.43 48,800 -0.19(-1.07%)
Oct 11, 2022 17.27 17.64 17.27 17.62 50,455 +0.21(+1.18%)
Oct 10, 2022 17.99 17.99 17.17 17.41 85,365 -0.58(-3.24%)
Oct 07, 2022 18.01 18.01 17.53 17.99 40,326 -0.06(-0.32%)
Oct 06, 2022 18.27 18.30 17.98 18.05 36,231 -0.16(-0.86%)
Oct 05, 2022 18.56 18.63 18.08 18.21 25,968 -0.50(-2.68%)
Oct 04, 2022 18.56 18.93 18.56 18.71 60,706 +0.30(+1.61%)
Oct 03, 2022 18.41 18.64 18.21 18.42 55,388 -0.06(-0.34%)
Sep 30, 2022 18.13 18.64 17.93 18.48 140,180 +0.20(+1.08%)
Sep 29, 2022 18.40 18.40 18.08 18.28 42,603 -0.08(-0.41%)
Sep 28, 2022 18.03 18.37 18.03 18.36 53,835 +0.26(+1.46%)
Sep 27, 2022 18.79 18.91 17.96 18.09 56,243 -0.69(-3.70%)
Sep 26, 2022 19.03 19.18 18.60 18.79 49,788 -0.40(-2.06%)
Sep 23, 2022 19.40 19.40 18.92 19.18 80,616 -0.21(-1.09%)
Sep 22, 2022 19.50 19.56 19.22 19.39 56,010 -0.01(-0.05%)
Sep 21, 2022 19.53 19.66 19.40 19.40 21,015 -0.11(-0.59%)
Sep 20, 2022 19.61 19.76 19.31 19.52 64,111 -0.18(-0.94%)
Sep 19, 2022 19.63 19.77 19.44 19.70 68,831 +0.11(+0.54%)
Sep 16, 2022 19.44 19.60 19.26 19.60 77,859 +0.05(+0.27%)
Sep 15, 2022 19.59 19.66 19.53 19.54 34,279 -0.07(-0.36%)
Sep 14, 2022 19.79 19.79 19.61 19.61 20,336 -0.11(-0.58%)
Sep 13, 2022 19.61 19.91 19.59 19.73 57,642 -0.06(-0.31%)
Sep 12, 2022 19.80 20.04 19.73 19.79 50,074 +0.05(+0.27%)
Sep 09, 2022 19.99 19.99 19.63 19.74 80,467 -0.05(-0.27%)
Sep 08, 2022 19.51 20.01 19.48 19.79 93,089 +0.33(+1.72%)
Sep 07, 2022 19.35 19.59 19.30 19.46 141,864 +0.11(+0.55%)
Sep 06, 2022 19.36 19.69 19.35 19.35 24,763 -0.04(-0.20%)
Sep 02, 2022 19.48 19.48 19.35 19.39 24,578 -0.07(-0.34%)
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.