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

GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	27.18	27.26	27.18	27.19	27.19	0.07%	43,330
May 8, 2025	27.40	27.42	27.17	27.17	27.17	-0.84%	203,178
May 7, 2025	27.37	27.47	27.37	27.40	27.40	0.29%	100,927
May 6, 2025	27.17	27.32	27.14	27.32	27.32	0.29%	178,364
May 5, 2025	27.29	27.29	27.17	27.24	27.24	-0.37%	104,729
May 2, 2025	27.34	27.42	27.29	27.34	27.34	-0.76%	74,709
May 1, 2025	27.73	27.73	27.48	27.55	27.55	-0.47%	73,867
Apr 30, 2025	27.70	27.76	27.65	27.68	27.68	-0.32%	181,155
Apr 29, 2025	27.58	27.78	27.58	27.77	27.77	0.54%	78,126
Apr 28, 2025	27.47	27.62	27.43	27.62	27.62	0.47%	75,970
Apr 25, 2025	27.49	27.51	27.43	27.49	27.49	0.59%	48,334
Apr 24, 2025	27.31	27.36	27.25	27.33	27.33	0.66%	53,521
Apr 23, 2025	27.46	27.46	27.11	27.15	27.15	0.52%	321,895
Apr 22, 2025	27.06	27.11	27.00	27.01	27.01	0.33%	133,495
Apr 21, 2025	27.06	27.15	26.91	26.92	26.92	-1.39%	51,596
Apr 17, 2025	27.41	27.41	27.25	27.30	27.22	-0.58%	65,035
Apr 16, 2025	27.31	27.48	27.26	27.46	27.38	0.55%	72,539
Apr 15, 2025	27.18	27.39	27.17	27.31	27.23	0.29%	94,154
Apr 14, 2025	27.17	27.27	27.09	27.23	27.15	0.67%	88,296
Apr 11, 2025	26.88	27.12	26.66	27.05	26.97	-	451,850
Apr 10, 2025	27.29	27.39	27.04	27.05	26.97	-1.46%	6,638,242
Apr 9, 2025	27.18	27.45	26.93	27.45	27.37	-	192,935
Apr 8, 2025	27.58	27.79	27.43	27.45	27.37	-1.12%	171,716
Apr 7, 2025	28.19	28.24	27.73	27.76	27.67	-2.01%	579,051
Apr 4, 2025	28.54	28.62	28.33	28.33	28.24	0.57%	227,366
Apr 3, 2025	28.27	28.32	28.14	28.17	28.08	0.86%	129,317
Apr 2, 2025	28.14	28.14	27.80	27.93	27.84	-0.14%	245,664
Apr 1, 2025	27.94	28.06	27.93	27.97	27.88	0.54%	404,409
Mar 31, 2025	27.88	27.88	27.69	27.82	27.73	0.58%	51,431
Mar 28, 2025	27.60	27.69	27.58	27.66	27.57	1.02%	50,997
Mar 27, 2025	27.38	27.41	27.33	27.38	27.30	-0.22%	105,939
Mar 26, 2025	27.45	27.50	27.42	27.44	27.36	-0.40%	76,268
Mar 25, 2025	27.48	27.60	27.48	27.55	27.47	0.15%	178,066
Mar 24, 2025	27.62	27.63	27.51	27.51	27.43	-1.08%	81,225
Mar 21, 2025	27.91	27.94	27.80	27.81	27.64	-0.32%	62,283
Mar 20, 2025	28.09	28.09	27.86	27.90	27.73	0.22%	529,914
Mar 19, 2025	27.75	27.87	27.68	27.84	27.67	0.36%	432,732
Mar 18, 2025	27.62	27.82	27.62	27.74	27.57	0.07%	861,507
Mar 17, 2025	27.78	27.83	27.68	27.72	27.55	0.25%	163,657
Mar 14, 2025	27.65	27.71	27.61	27.65	27.48	-0.43%	145,552
Mar 13, 2025	27.55	27.78	27.51	27.77	27.60	0.62%	114,826
Mar 12, 2025	27.61	27.70	27.59	27.60	27.43	-0.40%	123,549
Mar 11, 2025	27.85	27.94	27.66	27.71	27.54	-0.54%	132,273
Mar 10, 2025	27.83	27.95	27.81	27.86	27.69	0.80%	485,074
Mar 7, 2025	27.87	27.87	27.61	27.64	27.47	-0.18%	397,415
Mar 6, 2025	27.71	27.77	27.55	27.69	27.52	-0.22%	158,138
Mar 5, 2025	27.95	27.98	27.73	27.75	27.58	-0.64%	112,592
Mar 4, 2025	28.13	28.20	27.88	27.93	27.76	-0.68%	142,549
Mar 3, 2025	27.87	28.14	27.86	28.12	27.95	0.39%	184,285
Feb 28, 2025	27.91	28.01	27.84	28.01	27.84	0.72%	149,142

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.