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

NASDAQ: GOVI · Real-Time Price · USD

27.10

-0.39 (-1.44%)

At close: Mar 20, 2026, 4:00 PM EDT

27.13

+0.03 (0.13%)

After-hours: Mar 20, 2026, 4:53 PM EDT

GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.31	27.33	27.09	27.10	27.10	-1.44%	154,497
Mar 19, 2026	27.38	27.53	27.38	27.49	27.49	0.31%	160,001
Mar 18, 2026	27.51	27.53	27.40	27.41	27.41	-0.51%	165,958
Mar 17, 2026	27.52	27.57	27.52	27.55	27.55	0.25%	324,921
Mar 16, 2026	27.48	27.50	27.43	27.48	27.48	0.55%	128,577
Mar 13, 2026	27.42	27.45	27.31	27.33	27.33	-0.31%	131,556
Mar 12, 2026	27.41	27.47	27.38	27.41	27.41	-0.27%	334,048
Mar 11, 2026	27.59	27.61	27.47	27.49	27.48	-0.79%	135,583
Mar 10, 2026	27.80	27.84	27.70	27.71	27.71	-0.65%	744,353
Mar 9, 2026	27.70	27.90	27.68	27.89	27.89	0.56%	605,788
Mar 6, 2026	27.67	27.83	27.64	27.73	27.73	-0.24%	541,777
Mar 5, 2026	27.76	27.82	27.75	27.80	27.80	-0.39%	232,889
Mar 4, 2026	27.94	27.95	27.89	27.90	27.90	-0.20%	109,193
Mar 3, 2026	27.85	28.00	27.84	27.96	27.96	-0.14%	1,670,970
Mar 2, 2026	28.08	28.08	27.94	28.00	28.00	-0.74%	392,453
Feb 27, 2026	28.17	28.23	28.16	28.21	28.21	0.46%	200,092
Feb 26, 2026	28.03	28.10	28.03	28.08	28.08	0.32%	199,660
Feb 25, 2026	27.98	28.04	27.98	27.99	27.99	-0.11%	120,289
Feb 24, 2026	28.03	28.04	27.99	28.02	28.02	0.09%	1,963,043
Feb 23, 2026	27.94	28.04	27.94	28.00	28.00	0.04%	120,997
Feb 20, 2026	28.03	28.04	27.92	27.99	27.90	-0.12%	477,139
Feb 19, 2026	27.98	28.04	27.96	28.02	27.94	0.13%	263,423
Feb 18, 2026	28.02	28.05	27.98	27.99	27.90	-0.30%	944,741
Feb 17, 2026	28.09	28.12	28.05	28.07	27.99	0.12%	9,169,975
Feb 13, 2026	28.02	28.06	28.01	28.04	27.95	0.39%	390,598
Feb 12, 2026	27.75	27.93	27.75	27.93	27.84	0.86%	1,133,880
Feb 11, 2026	27.68	27.77	27.67	27.69	27.60	-0.36%	1,214,627
Feb 10, 2026	27.74	27.80	27.74	27.79	27.70	0.71%	774,808
Feb 9, 2026	27.56	27.61	27.52	27.59	27.51	-0.04%	675,008
Feb 6, 2026	27.62	27.62	27.54	27.60	27.52	0.02%	1,819,549
Feb 5, 2026	27.48	27.60	27.46	27.60	27.51	0.73%	169,076
Feb 4, 2026	27.39	27.43	27.38	27.40	27.31	-0.09%	117,122
Feb 3, 2026	27.36	27.43	27.35	27.42	27.34	0.15%	86,241
Feb 2, 2026	27.48	27.48	27.38	27.38	27.30	-0.31%	101,395
Jan 30, 2026	27.47	27.52	27.45	27.47	27.38	-0.20%	125,086
Jan 29, 2026	27.41	27.54	27.41	27.52	27.44	0.16%	142,285
Jan 28, 2026	27.50	27.50	27.43	27.48	27.39	-0.19%	119,081
Jan 27, 2026	27.58	27.61	27.52	27.53	27.45	-0.33%	154,020
Jan 26, 2026	27.62	27.65	27.59	27.62	27.54	0.29%	115,495
Jan 23, 2026	27.52	27.56	27.47	27.54	27.46	0.15%	137,797
Jan 22, 2026	27.43	27.50	27.40	27.50	27.42	0.26%	395,959
Jan 21, 2026	27.35	27.46	27.31	27.43	27.35	0.44%	216,998
Jan 20, 2026	27.32	27.38	27.31	27.31	27.23	-1.12%	103,067
Jan 16, 2026	27.69	27.71	27.60	27.62	27.45	-0.42%	395,308
Jan 15, 2026	27.79	27.80	27.73	27.73	27.56	-0.09%	352,262
Jan 14, 2026	27.68	27.78	27.68	27.76	27.59	0.37%	60,182
Jan 13, 2026	27.69	27.69	27.62	27.66	27.49	0.14%	69,275
Jan 12, 2026	27.59	27.67	27.59	27.62	27.45	-0.19%	102,418
Jan 9, 2026	27.58	27.68	27.54	27.67	27.50	0.33%	1,667,511
Jan 8, 2026	27.59	27.62	27.57	27.58	27.41	-0.34%	454,728