Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
28.07
+0.03 (0.11%)
At close: Sep 16, 2025, 4:00 PM EDT
28.09
+0.02 (0.07%)
After-hours: Sep 16, 2025, 4:15 PM EDT
GOVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.03 | 28.10 | 28.01 | 28.07 | - | 0.11% | 114,201 |
| Sep 15, 2025 | 28.02 | 28.08 | 28.01 | 28.04 | 28.04 | 0.29% | 3,345,351 |
| Sep 12, 2025 | 27.97 | 27.98 | 27.89 | 27.96 | 27.96 | -0.39% | 322,812 |
| Sep 11, 2025 | 27.99 | 28.10 | 27.99 | 28.07 | 28.07 | 0.36% | 313,797 |
| Sep 10, 2025 | 27.91 | 28.03 | 27.88 | 27.97 | 27.97 | 0.40% | 107,580 |
| Sep 9, 2025 | 27.90 | 27.93 | 27.83 | 27.86 | 27.86 | -0.36% | 62,486 |
| Sep 8, 2025 | 27.88 | 27.96 | 27.86 | 27.96 | 27.96 | 0.72% | 72,161 |
| Sep 5, 2025 | 27.71 | 27.78 | 27.71 | 27.76 | 27.76 | 0.96% | 322,779 |
| Sep 4, 2025 | 27.45 | 27.51 | 27.38 | 27.50 | 27.50 | 0.46% | 85,538 |
| Sep 3, 2025 | 27.23 | 27.41 | 27.22 | 27.37 | 27.37 | 0.66% | 73,054 |
| Sep 2, 2025 | 27.19 | 27.22 | 27.15 | 27.19 | 27.19 | -0.48% | 62,637 |
| Aug 29, 2025 | 27.33 | 27.36 | 27.27 | 27.32 | 27.32 | -0.33% | 128,118 |
| Aug 28, 2025 | 27.32 | 27.41 | 27.29 | 27.41 | 27.41 | 0.42% | 876,602 |
| Aug 27, 2025 | 27.18 | 27.30 | 27.16 | 27.30 | 27.30 | 0.05% | 88,165 |
| Aug 26, 2025 | 27.23 | 27.30 | 27.19 | 27.28 | 27.28 | 0.04% | 143,557 |
| Aug 25, 2025 | 27.25 | 27.32 | 27.24 | 27.27 | 27.27 | -0.17% | 168,430 |
| Aug 22, 2025 | 27.24 | 27.37 | 27.23 | 27.32 | 27.32 | 0.57% | 210,228 |
| Aug 21, 2025 | 27.21 | 27.21 | 27.10 | 27.16 | 27.16 | -0.33% | 87,651 |
| Aug 20, 2025 | 27.21 | 27.28 | 27.20 | 27.25 | 27.25 | 0.11% | 90,119 |
| Aug 19, 2025 | 27.17 | 27.23 | 27.17 | 27.22 | 27.22 | 0.41% | 77,876 |
| Aug 18, 2025 | 27.17 | 27.18 | 27.08 | 27.11 | 27.11 | -0.45% | 64,870 |
| Aug 15, 2025 | 27.31 | 27.32 | 27.21 | 27.23 | 27.14 | -0.44% | 444,971 |
| Aug 14, 2025 | 27.44 | 27.45 | 27.33 | 27.35 | 27.26 | -0.51% | 302,197 |
| Aug 13, 2025 | 27.46 | 27.52 | 27.45 | 27.49 | 27.40 | 0.55% | 63,638 |
| Aug 12, 2025 | 27.32 | 27.35 | 27.27 | 27.34 | 27.25 | -0.26% | 60,566 |
| Aug 11, 2025 | 27.42 | 27.47 | 27.40 | 27.41 | 27.32 | 0.08% | 43,186 |
| Aug 8, 2025 | 27.42 | 27.42 | 27.37 | 27.39 | 27.30 | -0.33% | 64,640 |
| Aug 7, 2025 | 27.52 | 27.57 | 27.47 | 27.48 | 27.39 | -0.07% | 321,670 |
| Aug 6, 2025 | 27.50 | 27.54 | 27.31 | 27.50 | 27.41 | -0.33% | 200,721 |
| Aug 5, 2025 | 27.50 | 27.61 | 27.50 | 27.59 | 27.50 | 0.18% | 58,058 |
| Aug 4, 2025 | 27.54 | 27.56 | 27.47 | 27.54 | 27.45 | 0.15% | 349,578 |
| Aug 1, 2025 | 27.43 | 27.52 | 27.43 | 27.50 | 27.41 | 1.18% | 59,172 |
| Jul 31, 2025 | 27.21 | 27.28 | 27.18 | 27.18 | 27.09 | 0.07% | 51,973 |
| Jul 30, 2025 | 27.16 | 27.20 | 27.12 | 27.16 | 27.07 | -0.44% | 102,809 |
| Jul 29, 2025 | 27.05 | 27.28 | 27.05 | 27.28 | 27.19 | 1.04% | 51,631 |
| Jul 28, 2025 | 27.03 | 27.05 | 26.98 | 27.00 | 26.91 | -0.30% | 49,572 |
| Jul 25, 2025 | 26.99 | 27.09 | 26.96 | 27.08 | 26.99 | 0.33% | 72,714 |
| Jul 24, 2025 | 26.92 | 27.05 | 26.92 | 26.99 | 26.90 | -0.07% | 65,751 |
| Jul 23, 2025 | 27.03 | 27.07 | 26.99 | 27.01 | 26.92 | -0.48% | 84,001 |
| Jul 22, 2025 | 27.07 | 27.17 | 27.05 | 27.14 | 27.05 | 0.48% | 108,149 |
| Jul 21, 2025 | 27.07 | 27.12 | 27.01 | 27.01 | 26.92 | 0.20% | 133,273 |
| Jul 18, 2025 | 26.97 | 26.99 | 26.93 | 26.96 | 26.78 | 0.19% | 76,272 |
| Jul 17, 2025 | 26.92 | 26.97 | 26.88 | 26.91 | 26.73 | -0.02% | 55,103 |
| Jul 16, 2025 | 26.90 | 26.99 | 26.78 | 26.91 | 26.74 | 0.22% | 214,894 |
| Jul 15, 2025 | 27.06 | 27.06 | 26.84 | 26.85 | 26.68 | -0.56% | 63,113 |
| Jul 14, 2025 | 27.00 | 27.04 | 26.94 | 27.00 | 26.83 | -0.11% | 92,112 |
| Jul 11, 2025 | 27.11 | 27.12 | 27.00 | 27.03 | 26.86 | -0.81% | 173,896 |
| Jul 10, 2025 | 27.23 | 27.26 | 27.16 | 27.25 | 27.08 | 0.04% | 145,450 |
| Jul 9, 2025 | 27.11 | 27.24 | 27.10 | 27.24 | 27.07 | 0.74% | 90,984 |
| Jul 8, 2025 | 26.98 | 27.06 | 26.96 | 27.04 | 26.87 | -0.18% | 176,024 |