Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
27.28
+0.01 (0.04%)
At close: Aug 26, 2025, 4:00 PM
27.28
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:00 PM EDT
GOVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 27.16 | 27.16 | 27.04 | 27.09 | 26.92 | -0.62% | 61,896 |
| Jul 3, 2025 | 27.26 | 27.30 | 27.22 | 27.26 | 27.09 | -0.29% | 75,408 |
| Jul 2, 2025 | 27.32 | 27.36 | 27.29 | 27.34 | 27.17 | -0.51% | 92,163 |
| Jul 1, 2025 | 27.51 | 27.52 | 27.39 | 27.48 | 27.31 | 0.04% | 811,615 |
| Jun 30, 2025 | 27.37 | 27.50 | 27.33 | 27.47 | 27.30 | 0.70% | 175,668 |
| Jun 27, 2025 | 27.33 | 27.44 | 27.27 | 27.28 | 27.11 | -0.44% | 82,588 |
| Jun 26, 2025 | 27.32 | 27.40 | 27.27 | 27.40 | 27.23 | 0.37% | 93,402 |
| Jun 25, 2025 | 27.20 | 27.30 | 27.18 | 27.30 | 27.13 | 0.04% | 60,145 |
| Jun 24, 2025 | 27.08 | 27.31 | 27.08 | 27.29 | 27.12 | 0.48% | 64,071 |
| Jun 23, 2025 | 27.15 | 27.29 | 27.14 | 27.16 | 26.99 | - | 66,015 |
| Jun 20, 2025 | 27.06 | 27.22 | 27.05 | 27.16 | 26.90 | - | 82,879 |
| Jun 18, 2025 | 27.20 | 27.26 | 27.12 | 27.16 | 26.90 | 0.04% | 36,578 |
| Jun 17, 2025 | 27.03 | 27.17 | 27.01 | 27.15 | 26.89 | 0.78% | 133,527 |
| Jun 16, 2025 | 27.03 | 27.12 | 26.94 | 26.94 | 26.68 | -0.52% | 108,039 |
| Jun 13, 2025 | 27.19 | 27.19 | 26.99 | 27.08 | 26.82 | -0.66% | 48,572 |