Skip to main content
logo
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
26.38
-0.14 (-0.53%)
Aug 10, 2026, 4:00 PM EDT - Market closed

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202626.4526.4626.3826.3826.38-0.52%61,674
Aug 7, 202626.5426.5626.4826.5226.520.18%174,265
Aug 6, 202626.5426.5526.4526.4726.47-0.40%69,925
Aug 5, 202626.5726.6026.5426.5826.580.11%157,541
Aug 4, 202626.5226.5526.5026.5526.550.57%138,701
Aug 3, 202626.4026.4226.3826.4026.390.24%101,020
Jul 31, 202626.3526.3626.2426.3326.33-0.45%135,405
Jul 30, 202626.4426.4726.3826.4526.450.04%150,297
Jul 29, 202626.6526.6626.4326.4426.44-0.96%287,472
Jul 28, 202626.6226.7226.6226.7026.700.39%223,889
Jul 27, 202626.5726.6126.5426.5926.590.42%198,519
Jul 24, 202626.4826.5626.4726.4826.480.11%248,489
Jul 23, 202626.4026.4526.3926.4526.45-0.23%89,770
Jul 22, 202626.5726.5826.5026.5126.51-0.28%192,832
Jul 21, 202626.6126.6126.5426.5926.58-0.28%114,826
Jul 20, 202626.7426.7426.6326.6626.66-0.42%115,681
Jul 17, 202626.9126.9426.8626.8726.770.17%123,470
Jul 16, 202626.7326.8226.7326.8226.73-0.04%179,349
Jul 15, 202626.7726.8526.7726.8326.740.22%174,602
Jul 14, 202626.7826.8426.7526.7726.680.19%135,691
Jul 13, 202626.7626.7826.7126.7226.63-0.45%139,272
Jul 10, 202626.8526.8726.8126.8426.75-150,411
Jul 9, 202626.8026.8926.8026.8426.750.17%269,106
Jul 8, 202626.8026.8326.7426.8026.70-0.24%459,739
Jul 7, 202626.9726.9926.8526.8626.77-0.69%239,589
Jul 6, 202627.0527.0626.9927.0526.96-0.08%72,061
Jul 2, 202627.0227.0927.0127.0726.980.11%93,340
Jul 1, 202627.0327.0927.0227.0426.95-0.41%114,854
Jun 30, 202627.3027.3027.1427.1527.06-0.77%158,441
Jun 29, 202627.3327.3827.3327.3627.270.07%112,851
Jun 26, 202627.2727.3527.2727.3427.250.13%195,399
Jun 25, 202627.3627.4127.3027.3027.21-0.01%174,388
Jun 24, 202627.2627.3227.2527.3127.210.87%135,376
Jun 23, 202627.0627.1127.0427.0726.980.22%79,059
Jun 22, 202627.0627.0726.9927.0126.92-0.53%185,284
Jun 18, 202627.3027.3427.2327.2527.060.39%243,143
Jun 17, 202627.2227.2527.1327.1426.96-0.26%786,809
Jun 16, 202627.1427.2427.1427.2127.030.41%77,350
Jun 15, 202627.1427.1927.0927.1026.920.07%110,227
Jun 12, 202627.0527.1127.0127.0826.90-0.23%699,484
Jun 11, 202626.9627.1626.9327.1426.960.92%1,806,444
Jun 10, 202626.9426.9826.8626.9026.71-0.19%451,036
Jun 9, 202626.9126.9526.8726.9526.760.38%534,636
Jun 8, 202626.9526.9826.8426.8426.66-0.21%765,530
Jun 5, 202626.9126.9726.9026.9026.72-0.50%220,589
Jun 4, 202627.0727.0927.0227.0426.850.20%51,540
Jun 3, 202626.9927.0226.9526.9826.80-0.33%149,285
Jun 2, 202627.1227.1227.0527.0726.890.11%93,183
Jun 1, 202626.9327.0426.8927.0426.86-309,778
May 29, 202627.0527.0927.0027.0426.860.06%192,833