Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)

GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.62	27.62	27.54	27.60	27.60	0.02%	1,819,034
Feb 5, 2026	27.48	27.60	27.46	27.60	27.60	0.73%	169,076
Feb 4, 2026	27.39	27.43	27.38	27.40	27.39	-0.09%	117,122
Feb 3, 2026	27.36	27.43	27.35	27.42	27.42	0.15%	86,241
Feb 2, 2026	27.48	27.48	27.38	27.38	27.38	-0.31%	101,395
Jan 30, 2026	27.47	27.52	27.45	27.47	27.47	-0.20%	125,086
Jan 29, 2026	27.41	27.54	27.41	27.52	27.52	0.16%	142,285
Jan 28, 2026	27.50	27.50	27.43	27.48	27.48	-0.19%	119,081
Jan 27, 2026	27.58	27.61	27.52	27.53	27.53	-0.33%	154,020
Jan 26, 2026	27.62	27.65	27.59	27.62	27.62	0.29%	115,495
Jan 23, 2026	27.52	27.56	27.47	27.54	27.54	0.15%	137,797
Jan 22, 2026	27.43	27.50	27.40	27.50	27.50	0.26%	395,959
Jan 21, 2026	27.35	27.46	27.31	27.43	27.43	0.44%	216,998
Jan 20, 2026	27.32	27.38	27.31	27.31	27.31	-1.12%	103,067
Jan 16, 2026	27.69	27.71	27.60	27.62	27.53	-0.42%	395,308
Jan 15, 2026	27.79	27.80	27.73	27.73	27.65	-0.09%	352,262
Jan 14, 2026	27.68	27.78	27.68	27.76	27.67	0.37%	60,182
Jan 13, 2026	27.69	27.69	27.62	27.66	27.57	0.14%	69,275
Jan 12, 2026	27.59	27.67	27.59	27.62	27.53	-0.19%	102,418
Jan 9, 2026	27.58	27.68	27.54	27.67	27.58	0.33%	1,667,511
Jan 8, 2026	27.59	27.62	27.57	27.58	27.49	-0.34%	454,728
Jan 7, 2026	27.69	27.72	27.62	27.68	27.59	0.32%	140,015
Jan 6, 2026	27.56	27.59	27.51	27.59	27.50	-0.05%	160,989
Jan 5, 2026	27.55	27.62	27.54	27.60	27.51	0.29%	291,151
Jan 2, 2026	27.60	27.60	27.51	27.52	27.43	-0.11%	383,747
Dec 31, 2025	27.64	27.68	27.55	27.55	27.46	-0.45%	79,620
Dec 30, 2025	27.66	27.71	27.63	27.68	27.59	-0.13%	71,681
Dec 29, 2025	27.68	27.71	27.66	27.71	27.62	0.29%	99,692
Dec 26, 2025	27.70	27.70	27.60	27.63	27.54	-0.11%	101,097
Dec 24, 2025	27.62	27.67	27.60	27.66	27.57	0.38%	62,503
Dec 23, 2025	27.46	27.58	27.46	27.56	27.47	0.06%	222,649
Dec 22, 2025	27.56	27.56	27.52	27.54	27.45	-0.47%	130,912
Dec 19, 2025	27.70	27.72	27.65	27.67	27.49	-0.29%	159,480
Dec 18, 2025	27.72	27.77	27.71	27.75	27.57	0.29%	106,382
Dec 17, 2025	27.61	27.68	27.61	27.67	27.49	-	507,462
Dec 16, 2025	27.53	27.68	27.52	27.67	27.49	0.40%	103,300
Dec 15, 2025	27.61	27.65	27.56	27.56	27.38	0.05%	73,811
Dec 12, 2025	27.55	27.57	27.52	27.55	27.36	-0.53%	78,306
Dec 11, 2025	27.79	27.82	27.68	27.69	27.51	-0.02%	93,269
Dec 10, 2025	27.60	27.71	27.59	27.70	27.52	0.32%	144,006
Dec 9, 2025	27.71	27.71	27.60	27.61	27.43	-0.05%	265,416
Dec 8, 2025	27.69	27.69	27.55	27.63	27.44	-0.23%	95,472
Dec 5, 2025	27.78	27.78	27.67	27.69	27.51	-0.29%	274,044
Dec 4, 2025	27.84	27.84	27.75	27.77	27.59	-0.32%	141,135
Dec 3, 2025	27.85	27.89	27.81	27.86	27.68	0.14%	96,801
Dec 2, 2025	27.77	27.83	27.75	27.82	27.64	0.11%	93,949
Dec 1, 2025	27.82	27.83	27.78	27.79	27.61	-0.75%	92,415
Nov 28, 2025	28.09	28.09	27.98	28.00	27.82	-0.36%	78,668
Nov 26, 2025	28.01	28.10	27.94	28.10	27.91	0.25%	116,866
Nov 25, 2025	28.03	28.09	28.02	28.03	27.85	0.27%	286,555

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.