Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
25.31
-0.09 (-0.35%)
Sep 29, 2026, 3:30 PM EDT - Market open
GOVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 25.37 | 25.37 | 25.25 | 25.25 | - | -0.59% | 591,471 |
| Sep 28, 2026 | 25.40 | 25.44 | 25.31 | 25.40 | 25.40 | -0.59% | 404,961 |
| Sep 25, 2026 | 25.53 | 25.57 | 25.43 | 25.55 | 25.55 | 0.08% | 356,986 |
| Sep 24, 2026 | 25.73 | 25.77 | 25.53 | 25.53 | 25.53 | -0.82% | 315,335 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.69 | 25.74 | 25.74 | -1.24% | 809,399 |
| Sep 22, 2026 | 26.08 | 26.10 | 26.01 | 26.06 | 26.06 | -0.03% | 84,801 |
| Sep 21, 2026 | 26.04 | 26.07 | 26.01 | 26.07 | 26.07 | 0.55% | 80,634 |
| Sep 18, 2026 | 26.07 | 26.07 | 26.01 | 26.02 | 25.93 | -0.55% | 102,870 |
| Sep 17, 2026 | 26.12 | 26.17 | 26.10 | 26.17 | 26.07 | 0.75% | 146,550 |
| Sep 16, 2026 | 26.02 | 26.13 | 25.96 | 25.97 | 25.88 | 0.12% | 462,918 |
| Sep 15, 2026 | 25.93 | 25.97 | 25.92 | 25.94 | 25.85 | -0.27% | 465,772 |
| Sep 14, 2026 | 25.98 | 26.10 | 25.91 | 26.01 | 25.92 | 0.08% | 86,410 |
| Sep 11, 2026 | 26.10 | 26.12 | 25.99 | 25.99 | 25.90 | -0.09% | 119,868 |
| Sep 10, 2026 | 26.08 | 26.12 | 25.98 | 26.01 | 25.92 | -0.90% | 149,961 |
| Sep 9, 2026 | 26.34 | 26.36 | 26.19 | 26.25 | 26.16 | -0.34% | 110,001 |
| Sep 8, 2026 | 26.40 | 26.40 | 26.29 | 26.34 | 26.25 | -0.11% | 279,436 |
| Sep 4, 2026 | 26.36 | 26.42 | 26.35 | 26.37 | 26.28 | 0.11% | 39,708 |
| Sep 3, 2026 | 26.42 | 26.43 | 26.34 | 26.34 | 26.25 | 0.11% | 92,635 |
| Sep 2, 2026 | 26.31 | 26.31 | 26.26 | 26.31 | 26.22 | 0.11% | 76,638 |
| Sep 1, 2026 | 26.27 | 26.39 | 26.27 | 26.28 | 26.19 | -0.38% | 80,116 |
| Aug 31, 2026 | 26.37 | 26.38 | 26.31 | 26.38 | 26.29 | -0.19% | 84,385 |
| Aug 28, 2026 | 26.50 | 26.59 | 26.42 | 26.43 | 26.34 | -0.33% | 92,464 |
| Aug 27, 2026 | 26.54 | 26.57 | 26.50 | 26.52 | 26.42 | -0.15% | 81,226 |
| Aug 26, 2026 | 26.55 | 26.56 | 26.51 | 26.56 | 26.46 | -0.21% | 185,612 |
| Aug 25, 2026 | 26.52 | 26.62 | 26.51 | 26.61 | 26.52 | 0.76% | 257,299 |
| Aug 24, 2026 | 26.40 | 26.48 | 26.40 | 26.41 | 26.32 | 0.41% | 188,832 |
| Aug 21, 2026 | 26.45 | 26.45 | 26.38 | 26.40 | 26.21 | -0.30% | 46,996 |
| Aug 20, 2026 | 26.48 | 26.55 | 26.44 | 26.48 | 26.29 | -0.51% | 334,625 |
| Aug 19, 2026 | 26.57 | 26.62 | 26.53 | 26.61 | 26.42 | 0.95% | 63,891 |
| Aug 18, 2026 | 26.28 | 26.38 | 26.26 | 26.36 | 26.17 | 0.21% | 267,004 |
| Aug 17, 2026 | 26.37 | 26.40 | 26.29 | 26.31 | 26.12 | -0.47% | 96,288 |
| Aug 14, 2026 | 26.49 | 26.50 | 26.40 | 26.43 | 26.24 | -0.41% | 114,415 |
| Aug 13, 2026 | 26.53 | 26.62 | 26.53 | 26.54 | 26.35 | 0.45% | 58,873 |
| Aug 12, 2026 | 26.48 | 26.48 | 26.40 | 26.42 | 26.23 | 0.02% | 108,676 |
| Aug 11, 2026 | 26.43 | 26.48 | 26.41 | 26.42 | 26.23 | 0.13% | 65,960 |
| Aug 10, 2026 | 26.45 | 26.46 | 26.38 | 26.38 | 26.19 | -0.52% | 61,675 |
| Aug 7, 2026 | 26.54 | 26.56 | 26.48 | 26.52 | 26.33 | 0.18% | 174,265 |
| Aug 6, 2026 | 26.54 | 26.55 | 26.45 | 26.47 | 26.28 | -0.40% | 69,925 |
| Aug 5, 2026 | 26.57 | 26.60 | 26.54 | 26.58 | 26.39 | 0.11% | 157,541 |
| Aug 4, 2026 | 26.52 | 26.55 | 26.50 | 26.55 | 26.36 | 0.57% | 138,701 |
| Aug 3, 2026 | 26.40 | 26.42 | 26.38 | 26.40 | 26.21 | 0.24% | 101,020 |
| Jul 31, 2026 | 26.35 | 26.36 | 26.24 | 26.33 | 26.14 | -0.45% | 135,405 |
| Jul 30, 2026 | 26.44 | 26.47 | 26.38 | 26.45 | 26.26 | 0.04% | 150,297 |
| Jul 29, 2026 | 26.65 | 26.66 | 26.43 | 26.44 | 26.25 | -0.96% | 287,472 |
| Jul 28, 2026 | 26.62 | 26.72 | 26.62 | 26.70 | 26.51 | 0.39% | 223,889 |
| Jul 27, 2026 | 26.57 | 26.61 | 26.54 | 26.59 | 26.40 | 0.42% | 198,519 |
| Jul 24, 2026 | 26.48 | 26.56 | 26.47 | 26.48 | 26.29 | 0.11% | 248,489 |
| Jul 23, 2026 | 26.40 | 26.45 | 26.39 | 26.45 | 26.26 | -0.23% | 89,770 |
| Jul 22, 2026 | 26.57 | 26.58 | 26.50 | 26.51 | 26.32 | -0.28% | 192,832 |
| Jul 21, 2026 | 26.61 | 26.61 | 26.54 | 26.59 | 26.40 | -0.28% | 114,826 |