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

GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	27.70	27.70	27.60	27.63	27.63	-0.11%	101,078
Dec 24, 2025	27.62	27.67	27.60	27.66	27.66	0.38%	62,503
Dec 23, 2025	27.46	27.58	27.46	27.56	27.56	0.06%	222,649
Dec 22, 2025	27.56	27.56	27.52	27.54	27.54	-0.47%	130,912
Dec 19, 2025	27.70	27.72	27.65	27.67	27.58	-0.29%	159,480
Dec 18, 2025	27.72	27.77	27.71	27.75	27.66	0.29%	106,382
Dec 17, 2025	27.61	27.68	27.61	27.67	27.58	-	507,462
Dec 16, 2025	27.53	27.68	27.52	27.67	27.58	0.40%	103,300
Dec 15, 2025	27.61	27.65	27.56	27.56	27.47	0.05%	73,811
Dec 12, 2025	27.55	27.57	27.52	27.55	27.45	-0.53%	78,306
Dec 11, 2025	27.79	27.82	27.68	27.69	27.60	-0.02%	93,269
Dec 10, 2025	27.60	27.71	27.59	27.70	27.60	0.32%	144,006
Dec 9, 2025	27.71	27.71	27.60	27.61	27.52	-0.05%	265,416
Dec 8, 2025	27.69	27.69	27.55	27.63	27.53	-0.23%	95,472
Dec 5, 2025	27.78	27.78	27.67	27.69	27.60	-0.29%	274,044
Dec 4, 2025	27.84	27.84	27.75	27.77	27.68	-0.32%	141,135
Dec 3, 2025	27.85	27.89	27.81	27.86	27.77	0.14%	96,801
Dec 2, 2025	27.77	27.83	27.75	27.82	27.73	0.11%	93,949
Dec 1, 2025	27.82	27.83	27.78	27.79	27.70	-0.75%	92,415
Nov 28, 2025	28.09	28.09	27.98	28.00	27.90	-0.36%	78,668
Nov 26, 2025	28.01	28.10	27.94	28.10	28.00	0.25%	116,866
Nov 25, 2025	28.03	28.09	28.02	28.03	27.93	0.27%	286,555
Nov 24, 2025	27.94	27.98	27.92	27.96	27.86	-0.02%	102,073
Nov 21, 2025	27.99	27.99	27.90	27.96	27.78	0.23%	209,186
Nov 20, 2025	27.84	27.92	27.84	27.90	27.71	0.27%	556,135
Nov 19, 2025	27.88	27.89	27.79	27.82	27.64	-0.05%	542,794
Nov 18, 2025	27.89	27.92	27.79	27.84	27.65	0.04%	165,822
Nov 17, 2025	27.83	27.86	27.80	27.83	27.65	0.13%	454,172
Nov 14, 2025	27.95	27.97	27.78	27.79	27.61	-0.33%	160,913
Nov 13, 2025	27.94	27.97	27.86	27.88	27.70	-0.47%	197,313
Nov 12, 2025	27.96	28.05	27.96	28.02	27.83	0.13%	353,192
Nov 11, 2025	27.96	28.00	27.94	27.98	27.80	0.38%	2,121,772
Nov 10, 2025	27.87	27.92	27.86	27.88	27.69	-0.11%	888,867
Nov 7, 2025	27.87	27.97	27.87	27.91	27.72	-0.05%	2,644,619
Nov 6, 2025	27.87	27.95	27.87	27.92	27.74	0.63%	632,093
Nov 5, 2025	27.86	27.88	27.74	27.75	27.57	-0.77%	104,806
Nov 4, 2025	27.91	27.98	27.91	27.96	27.78	0.20%	102,363
Nov 3, 2025	27.90	27.92	27.85	27.91	27.72	-0.13%	164,222
Oct 31, 2025	28.00	28.00	27.93	27.94	27.76	-0.13%	161,173
Oct 30, 2025	27.92	28.05	27.92	27.98	27.79	-0.34%	113,984
Oct 29, 2025	28.26	28.26	28.06	28.07	27.89	-0.71%	179,165
Oct 28, 2025	28.25	28.30	28.23	28.27	28.09	0.11%	164,388
Oct 27, 2025	28.14	28.24	28.10	28.24	28.06	0.20%	200,417
Oct 24, 2025	28.22	28.22	28.13	28.18	28.00	0.01%	116,062
Oct 23, 2025	28.22	28.24	28.16	28.18	28.00	-0.42%	133,073
Oct 22, 2025	28.29	28.32	28.25	28.30	28.12	0.07%	75,849
Oct 21, 2025	28.28	28.32	28.27	28.28	28.10	0.25%	63,784
Oct 20, 2025	28.19	28.21	28.15	28.21	28.03	-0.02%	117,167
Oct 17, 2025	28.24	28.24	28.16	28.22	27.95	-0.15%	106,061
Oct 16, 2025	28.08	28.29	28.06	28.26	28.00	0.55%	144,536

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.