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 19, 2026	26.42	26.49	26.38	26.43	26.43	-0.54%	215,999
May 18, 2026	26.60	26.64	26.52	26.57	26.57	-0.34%	300,925
May 15, 2026	26.73	26.73	26.65	26.66	26.66	-1.11%	504,414
May 14, 2026	27.03	27.06	26.95	26.96	26.96	0.06%	128,949
May 13, 2026	26.95	26.99	26.89	26.95	26.95	-0.11%	273,003
May 12, 2026	27.02	27.02	26.95	26.98	26.98	-0.48%	161,856
May 11, 2026	27.18	27.18	27.09	27.11	27.11	-0.42%	132,858
May 8, 2026	27.23	27.27	27.20	27.22	27.22	0.33%	204,679
May 7, 2026	27.27	27.27	27.11	27.13	27.13	-0.37%	141,855
May 6, 2026	27.20	27.24	27.19	27.23	27.23	0.65%	123,096
May 5, 2026	27.02	27.07	27.00	27.06	27.06	0.30%	135,353
May 4, 2026	27.06	27.06	26.92	26.97	26.97	-0.49%	632,004
May 1, 2026	27.09	27.21	27.06	27.11	27.11	0.31%	247,850
Apr 30, 2026	27.10	27.10	27.02	27.02	27.02	-0.04%	187,121
Apr 29, 2026	27.12	27.12	27.01	27.04	27.04	-0.64%	541,109
Apr 28, 2026	27.15	27.21	27.13	27.21	27.21	-0.04%	333,686
Apr 27, 2026	27.25	27.27	27.19	27.22	27.22	-0.24%	675,794
Apr 24, 2026	27.23	27.31	27.18	27.29	27.29	0.13%	465,725
Apr 23, 2026	27.31	27.35	27.17	27.25	27.25	-0.16%	529,906
Apr 22, 2026	27.36	27.38	27.29	27.30	27.30	0.12%	404,152
Apr 21, 2026	27.34	27.37	27.23	27.26	27.26	-0.46%	738,899
Apr 20, 2026	27.41	27.41	27.33	27.39	27.39	-0.36%	373,564
Apr 17, 2026	27.47	27.51	27.44	27.49	27.41	0.73%	170,419
Apr 16, 2026	27.41	27.44	27.28	27.29	27.21	-0.38%	277,169
Apr 15, 2026	27.43	27.44	27.38	27.40	27.31	-0.33%	561,542
Apr 14, 2026	27.37	27.49	27.35	27.49	27.40	0.38%	722,997
Apr 13, 2026	27.30	27.38	27.26	27.38	27.30	0.29%	1,159,564
Apr 10, 2026	27.35	27.35	27.28	27.30	27.22	-0.22%	933,916
Apr 9, 2026	27.33	27.45	27.29	27.36	27.28	-0.07%	1,566,947
Apr 8, 2026	27.50	27.50	27.35	27.38	27.30	0.30%	5,565,686
Apr 7, 2026	27.27	27.32	27.14	27.30	27.22	0.07%	181,379
Apr 6, 2026	27.27	27.32	27.23	27.28	27.20	-0.16%	88,636
Apr 2, 2026	27.22	27.36	27.21	27.33	27.24	0.37%	108,621
Apr 1, 2026	27.24	27.32	27.22	27.23	27.14	-0.20%	639,781
Mar 31, 2026	27.30	27.34	27.23	27.28	27.20	0.15%	109,729
Mar 30, 2026	27.20	27.27	27.18	27.24	27.16	0.98%	95,054
Mar 27, 2026	26.92	27.05	26.91	26.98	26.89	-0.26%	253,448
Mar 26, 2026	27.13	27.18	27.02	27.05	26.96	-0.72%	132,799
Mar 25, 2026	27.21	27.25	27.18	27.24	27.16	0.70%	68,047
Mar 24, 2026	27.00	27.11	26.96	27.05	26.97	-0.40%	161,386
Mar 23, 2026	27.10	27.23	27.05	27.16	27.08	0.23%	127,756
Mar 20, 2026	27.31	27.33	27.09	27.10	26.93	-1.44%	154,497
Mar 19, 2026	27.38	27.53	27.38	27.49	27.32	0.31%	160,001
Mar 18, 2026	27.51	27.53	27.40	27.41	27.24	-0.51%	165,958
Mar 17, 2026	27.52	27.57	27.52	27.55	27.38	0.25%	324,921
Mar 16, 2026	27.48	27.50	27.43	27.48	27.31	0.55%	128,577
Mar 13, 2026	27.42	27.45	27.31	27.33	27.16	-0.31%	131,556
Mar 12, 2026	27.41	27.47	27.38	27.41	27.24	-0.27%	334,048
Mar 11, 2026	27.59	27.61	27.47	27.49	27.32	-0.79%	135,583
Mar 10, 2026	27.80	27.84	27.70	27.71	27.54	-0.65%	744,353

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.