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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.83	20.22	19.75	20.22	114,236	+0.44(+2.23%)
May 30, 2023	19.61	19.84	19.61	19.78	12,717	+0.01(+0.05%)
May 26, 2023	19.57	19.77	19.56	19.77	40,868	+0.28(+1.44%)
May 25, 2023	19.68	19.87	19.47	19.49	30,574	-0.30(-1.51%)
May 24, 2023	19.93	19.93	19.78	19.79	33,864	-0.18(-0.92%)
May 23, 2023	19.82	20.06	19.82	19.97	36,971	+0.13(+0.65%)
May 22, 2023	19.58	19.91	19.57	19.84	40,262	+0.28(+1.46%)
May 19, 2023	19.51	19.60	19.48	19.56	9,903	-0.06(-0.33%)
May 18, 2023	19.33	19.62	19.29	19.62	33,985	+0.39(+2.00%)
May 17, 2023	19.31	19.43	19.16	19.24	89,561	-0.07(-0.38%)
May 16, 2023	19.40	19.40	19.24	19.31	25,398	-0.06(-0.33%)
May 15, 2023	19.46	19.46	19.33	19.37	16,164	-0.14(-0.71%)
May 12, 2023	19.06	19.51	19.06	19.51	51,406	+0.41(+2.16%)
May 11, 2023	19.29	19.30	19.01	19.10	45,539	-0.23(-1.19%)
May 10, 2023	19.28	19.46	19.24	19.33	16,099	+0.13(+0.67%)
May 09, 2023	19.33	19.33	19.10	19.20	69,525	-0.16(-0.81%)
May 08, 2023	19.56	19.56	19.35	19.35	29,900	-0.11(-0.57%)
May 05, 2023	19.11	19.47	19.11	19.46	29,986	+0.37(+1.92%)
May 04, 2023	19.33	19.36	19.04	19.10	49,808	-0.24(-1.23%)
May 03, 2023	19.43	19.58	19.33	19.34	30,443	-0.13(-0.66%)
May 02, 2023	19.59	19.61	19.38	19.46	50,699	-0.24(-1.21%)
May 01, 2023	19.78	19.84	19.59	19.70	30,149	-0.08(-0.42%)
Apr 28, 2023	19.65	19.86	19.60	19.79	85,603	+0.19(+0.98%)
Apr 27, 2023	19.51	19.87	19.44	19.59	60,716	+0.29(+1.52%)
Apr 26, 2023	19.35	19.42	19.28	19.30	10,217	-0.03(-0.14%)
Apr 25, 2023	19.57	19.57	19.28	19.33	15,184	-0.15(-0.75%)
Apr 24, 2023	19.39	19.53	19.39	19.47	17,777	+0.06(+0.28%)
Apr 21, 2023	19.36	19.54	19.33	19.42	25,476	+0.05(+0.24%)
Apr 20, 2023	19.32	19.44	19.22	19.37	27,534	-0.11(-0.57%)
Apr 19, 2023	19.33	19.48	19.19	19.48	8,561	+0.12(+0.62%)
Apr 18, 2023	19.46	19.46	19.21	19.36	16,999	-0.08(-0.43%)
Apr 17, 2023	19.56	19.57	19.37	19.45	15,525	-0.12(-0.61%)
Apr 14, 2023	19.28	19.57	19.19	19.57	21,410	+0.23(+1.19%)
Apr 13, 2023	19.18	19.34	19.09	19.34	8,760	+0.17(+0.91%)
Apr 12, 2023	19.10	19.20	18.95	19.16	25,847	+0.06(+0.34%)
Apr 11, 2023	18.97	19.11	18.97	19.10	13,740	+0.13(+0.68%)
Apr 10, 2023	18.88	19.01	18.83	18.97	15,433	+0.06(+0.34%)
Apr 06, 2023	18.79	19.04	18.69	18.90	32,163	+0.11(+0.59%)
Apr 05, 2023	18.68	18.95	18.68	18.79	42,337	+0.07(+0.39%)
Apr 04, 2023	18.91	18.98	18.72	18.72	51,355	-0.21(-1.12%)
Apr 03, 2023	18.82	19.03	18.80	18.93	69,909	+0.38(+2.03%)
Mar 31, 2023	19.00	19.33	18.52	18.56	223,043	-0.53(-2.79%)
Mar 30, 2023	19.07	19.09	18.84	19.09	36,357	+0.24(+1.25%)
Mar 29, 2023	18.81	19.01	18.80	18.85	64,150	+0.19(+1.01%)
Mar 28, 2023	18.55	18.74	18.55	18.66	14,150	+0.12(+0.63%)
Mar 27, 2023	18.41	18.66	18.41	18.55	44,666	+0.27(+1.48%)
Mar 24, 2023	18.36	18.40	17.98	18.28	44,053	+0.09(+0.49%)
Mar 23, 2023	18.76	19.56	18.10	18.19	41,434	-0.73(-3.86%)
Mar 22, 2023	18.82	19.04	18.82	18.92	15,836	+0.09(+0.48%)
Mar 21, 2023	19.03	19.24	18.81	18.83	22,085	-0.12(-0.62%)
Mar 20, 2023	18.81	18.99	18.64	18.94	64,878	+0.26(+1.40%)
Mar 17, 2023	19.50	19.50	18.61	18.68	86,808	-0.38(-1.98%)
Mar 16, 2023	18.19	19.25	18.19	19.06	57,770	+0.83(+4.54%)
Mar 15, 2023	18.74	18.74	18.15	18.23	58,971	-0.37(-1.98%)
Mar 14, 2023	19.26	19.79	18.59	18.60	62,806	-0.49(-2.55%)
Mar 13, 2023	19.27	19.31	18.59	19.09	78,410	-0.34(-1.76%)
Mar 10, 2023	19.61	19.83	19.36	19.43	89,792	-0.22(-1.10%)
Mar 09, 2023	20.34	20.39	19.56	19.65	115,718	-0.65(-3.19%)
Mar 08, 2023	20.15	20.37	20.15	20.29	32,156	+0.08(+0.40%)
Mar 07, 2023	20.21	20.29	20.03	20.21	38,118	-0.05(-0.27%)
Mar 06, 2023	20.19	20.33	20.12	20.27	82,770	+0.09(+0.43%)
Mar 03, 2023	20.01	20.28	20.01	20.18	46,325	+0.17(+0.82%)
Mar 02, 2023	20.03	20.06	19.90	20.01	62,623	-0.07(-0.36%)