Skip to main content
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
26.87
-0.17 (-0.63%)
At close: Jun 2, 2025, 4:00 PM
26.87
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:15 PM EDT

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202526.9126.9426.8026.8726.87-0.63%87,534
May 30, 202526.9727.0526.9327.0427.040.26%96,705
May 29, 202526.8726.9926.8726.9726.970.67%107,937
May 28, 202526.8026.8326.7426.7926.79-0.41%105,623
May 27, 202526.8226.9326.7626.9026.900.82%67,878
May 23, 202526.7326.7326.6226.6826.680.26%57,586
May 22, 202526.4426.6126.4026.6126.610.38%298,441
May 21, 202526.6226.7126.4626.5126.51-1.05%155,739
May 20, 202526.7926.8326.7026.7926.79-0.41%79,912
May 19, 202526.6826.9126.6726.9026.90-0.55%74,513
May 16, 202527.1827.1827.0327.0526.960.15%262,401
May 15, 202526.9027.0326.8727.0126.920.75%453,089
May 14, 202526.9226.9226.7926.8126.72-0.48%91,287
May 13, 202527.0127.0226.8726.9426.85-0.26%158,049
May 12, 202527.0327.1127.0027.0126.92-0.66%137,313
May 9, 202527.1827.2627.1827.1927.100.07%43,330
May 8, 202527.4027.4227.1727.1727.08-0.84%203,178
May 7, 202527.3727.4727.3727.4027.310.29%100,927
May 6, 202527.1727.3227.1427.3227.230.29%178,364
May 5, 202527.2927.2927.1727.2427.15-0.37%104,729
May 2, 202527.3427.4227.2927.3427.25-0.76%74,709
May 1, 202527.7327.7327.4827.5527.46-0.47%73,867
Apr 30, 202527.7027.7627.6527.6827.59-0.32%181,155
Apr 29, 202527.5827.7827.5827.7727.680.54%78,126
Apr 28, 202527.4727.6227.4327.6227.530.47%75,970
Apr 25, 202527.4927.5127.4327.4927.400.59%48,334
Apr 24, 202527.3127.3627.2527.3327.240.66%53,521
Apr 23, 202527.4627.4627.1127.1527.060.52%321,895
Apr 22, 202527.0627.1127.0027.0126.920.33%133,495
Apr 21, 202527.0627.1526.9126.9226.83-1.39%51,596
Apr 17, 202527.4127.4127.2527.3027.13-0.58%65,035
Apr 16, 202527.3127.4827.2627.4627.290.55%72,539
Apr 15, 202527.1827.3927.1727.3127.140.29%94,154
Apr 14, 202527.1727.2727.0927.2327.060.67%88,296
Apr 11, 202526.8827.1226.6627.0526.88-451,850
Apr 10, 202527.2927.3927.0427.0526.88-1.46%6,638,242
Apr 9, 202527.1827.4526.9327.4527.28-192,935
Apr 8, 202527.5827.7927.4327.4527.28-1.12%171,716
Apr 7, 202528.1928.2427.7327.7627.58-2.01%579,051
Apr 4, 202528.5428.6228.3328.3328.150.57%227,366
Apr 3, 202528.2728.3228.1428.1727.990.86%129,317
Apr 2, 202528.1428.1427.8027.9327.75-0.14%245,664
Apr 1, 202527.9428.0627.9327.9727.790.54%404,409
Mar 31, 202527.8827.8827.6927.8227.640.58%51,431
Mar 28, 202527.6027.6927.5827.6627.491.02%50,997
Mar 27, 202527.3827.4127.3327.3827.21-0.22%105,939
Mar 26, 202527.4527.5027.4227.4427.27-0.40%76,268
Mar 25, 202527.4827.6027.4827.5527.380.15%178,066
Mar 24, 202527.6227.6327.5127.5127.34-1.08%81,225
Mar 21, 202527.9127.9427.8027.8127.55-0.32%62,283