Skip to main content
logo
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
27.50
+0.32 (1.18%)
Aug 1, 2025, 4:00 PM - Market closed

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.4327.5227.4327.5027.501.18%59,172
Jul 31, 202527.2127.2827.1827.1827.180.07%51,973
Jul 30, 202527.1627.2027.1227.1627.16-0.44%102,809
Jul 29, 202527.0527.2827.0527.2827.281.04%51,631
Jul 28, 202527.0327.0526.9827.0027.00-0.30%49,572
Jul 25, 202526.9927.0926.9627.0827.080.33%72,714
Jul 24, 202526.9227.0526.9226.9926.99-0.07%65,751
Jul 23, 202527.0327.0726.9927.0127.01-0.48%84,001
Jul 22, 202527.0727.1727.0527.1427.140.48%108,149
Jul 21, 202527.0727.1227.0127.0127.010.20%133,273
Jul 18, 202526.9726.9926.9326.9626.870.19%76,272
Jul 17, 202526.9226.9726.8826.9126.82-0.02%55,103
Jul 16, 202526.9026.9926.7826.9126.830.22%214,894
Jul 15, 202527.0627.0626.8426.8526.77-0.56%63,113
Jul 14, 202527.0027.0426.9427.0026.92-0.11%92,112
Jul 11, 202527.1127.1227.0027.0326.95-0.81%173,896
Jul 10, 202527.2327.2627.1627.2527.160.04%145,450
Jul 9, 202527.1127.2427.1027.2427.150.74%90,984
Jul 8, 202526.9827.0626.9627.0426.96-0.18%176,024
Jul 7, 202527.1627.1627.0427.0927.01-0.62%61,896
Jul 3, 202527.2627.3027.2227.2627.17-0.29%75,408
Jul 2, 202527.3227.3627.2927.3427.25-0.51%92,163
Jul 1, 202527.5127.5227.3927.4827.390.04%811,615
Jun 30, 202527.3727.5027.3327.4727.380.70%175,668
Jun 27, 202527.3327.4427.2727.2827.19-0.44%82,588
Jun 26, 202527.3227.4027.2727.4027.310.37%93,402
Jun 25, 202527.2027.3027.1827.3027.210.04%60,145
Jun 24, 202527.0827.3127.0827.2927.200.48%64,071
Jun 23, 202527.1527.2927.1427.1627.08-66,015
Jun 20, 202527.0627.2227.0527.1626.99-82,879
Jun 18, 202527.2027.2627.1227.1626.990.04%36,578
Jun 17, 202527.0327.1727.0127.1526.980.78%133,527
Jun 16, 202527.0327.1226.9426.9426.77-0.52%108,039
Jun 13, 202527.1927.1926.9927.0826.91-0.66%48,572
Jun 12, 202527.2127.2727.1627.2627.090.78%60,850
Jun 11, 202527.0027.1026.9627.0526.880.33%146,168
Jun 10, 202527.0127.0326.9126.9626.790.30%455,517
Jun 9, 202526.8226.9326.8126.8826.710.09%62,317
Jun 6, 202526.9326.9626.8426.8626.68-0.94%84,611
Jun 5, 202527.1627.2127.0827.1126.94-0.11%72,930
Jun 4, 202526.9827.1626.9727.1426.971.08%69,113
Jun 3, 202526.9426.9826.8126.8526.68-0.07%811,153
Jun 2, 202526.9126.9426.8026.8726.70-0.63%87,534
May 30, 202526.9727.0526.9327.0426.870.26%96,705
May 29, 202526.8726.9926.8726.9726.800.67%107,937
May 28, 202526.8026.8326.7426.7926.62-0.41%105,623
May 27, 202526.8226.9326.7626.9026.730.82%67,878
May 23, 202526.7326.7326.6226.6826.510.26%57,586
May 22, 202526.4426.6126.4026.6126.440.38%298,441
May 21, 202526.6226.7126.4626.5126.34-1.05%155,739