Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
25.70
+0.11 (0.43%)
At close: Oct 20, 2026, 4:00 PM EDT
25.71
0.00 (0.02%)
After-hours: Oct 20, 2026, 7:30 PM EDT
GOVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 25.70 | 25.77 | 25.65 | 25.70 | 25.70 | 0.43% | 275,783 |
| Oct 19, 2026 | 25.68 | 25.69 | 25.56 | 25.59 | 25.59 | -0.46% | 84,136 |
| Oct 16, 2026 | 25.71 | 25.85 | 25.71 | 25.80 | 25.71 | 0.08% | 280,215 |
| Oct 15, 2026 | 25.89 | 25.92 | 25.77 | 25.78 | 25.69 | 0.90% | 208,731 |
| Oct 14, 2026 | 25.31 | 25.57 | 25.29 | 25.55 | 25.46 | 0.43% | 253,387 |
| Oct 13, 2026 | 25.50 | 25.50 | 25.42 | 25.44 | 25.35 | 0.22% | 155,809 |
| Oct 12, 2026 | 25.35 | 25.39 | 25.34 | 25.39 | 25.29 | 0.02% | 386,182 |
| Oct 9, 2026 | 25.32 | 25.38 | 25.28 | 25.38 | 25.29 | 0.04% | 113,026 |
| Oct 8, 2026 | 25.21 | 25.37 | 25.19 | 25.37 | 25.28 | 0.63% | 269,263 |
| Oct 7, 2026 | 25.04 | 25.25 | 25.04 | 25.21 | 25.12 | -0.12% | 474,480 |
| Oct 6, 2026 | 25.22 | 25.30 | 25.19 | 25.24 | 25.15 | 0.20% | 201,587 |
| Oct 5, 2026 | 25.19 | 25.22 | 25.09 | 25.19 | 25.10 | -0.26% | 305,991 |
| Oct 2, 2026 | 25.39 | 25.45 | 25.22 | 25.26 | 25.17 | -0.25% | 634,436 |
| Oct 1, 2026 | 25.15 | 25.39 | 25.11 | 25.32 | 25.23 | 0.24% | 363,220 |
| Sep 30, 2026 | 25.35 | 25.35 | 25.20 | 25.26 | 25.17 | -0.32% | 365,061 |
| Sep 29, 2026 | 25.37 | 25.37 | 25.25 | 25.34 | 25.25 | -0.24% | 709,809 |
| Sep 28, 2026 | 25.40 | 25.44 | 25.31 | 25.40 | 25.31 | -0.59% | 406,099 |
| Sep 25, 2026 | 25.53 | 25.57 | 25.43 | 25.55 | 25.46 | 0.08% | 357,178 |
| Sep 24, 2026 | 25.73 | 25.77 | 25.53 | 25.53 | 25.44 | -0.82% | 317,936 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.69 | 25.74 | 25.65 | -1.24% | 809,399 |
| Sep 22, 2026 | 26.08 | 26.10 | 26.01 | 26.06 | 25.97 | -0.03% | 84,801 |
| Sep 21, 2026 | 26.04 | 26.07 | 26.01 | 26.07 | 25.98 | 0.55% | 80,634 |
| Sep 18, 2026 | 26.07 | 26.07 | 26.01 | 26.02 | 25.83 | -0.55% | 102,870 |
| Sep 17, 2026 | 26.12 | 26.17 | 26.10 | 26.17 | 25.98 | 0.75% | 146,550 |
| Sep 16, 2026 | 26.02 | 26.13 | 25.96 | 25.97 | 25.79 | 0.12% | 462,918 |
| Sep 15, 2026 | 25.93 | 25.97 | 25.92 | 25.94 | 25.76 | -0.27% | 465,772 |
| Sep 14, 2026 | 25.98 | 26.10 | 25.91 | 26.01 | 25.82 | 0.08% | 86,410 |
| Sep 11, 2026 | 26.10 | 26.12 | 25.99 | 25.99 | 25.81 | -0.09% | 119,868 |
| Sep 10, 2026 | 26.08 | 26.12 | 25.98 | 26.01 | 25.83 | -0.90% | 149,961 |
| Sep 9, 2026 | 26.34 | 26.36 | 26.19 | 26.25 | 26.06 | -0.34% | 110,001 |
| Sep 8, 2026 | 26.40 | 26.40 | 26.29 | 26.34 | 26.15 | -0.11% | 279,436 |
| Sep 4, 2026 | 26.36 | 26.42 | 26.35 | 26.37 | 26.18 | 0.11% | 39,708 |
| Sep 3, 2026 | 26.42 | 26.43 | 26.34 | 26.34 | 26.15 | 0.11% | 92,635 |
| Sep 2, 2026 | 26.31 | 26.31 | 26.26 | 26.31 | 26.12 | 0.11% | 76,638 |
| Sep 1, 2026 | 26.27 | 26.39 | 26.27 | 26.28 | 26.09 | -0.38% | 80,116 |
| Aug 31, 2026 | 26.37 | 26.38 | 26.31 | 26.38 | 26.19 | -0.19% | 84,385 |
| Aug 28, 2026 | 26.50 | 26.59 | 26.42 | 26.43 | 26.24 | -0.33% | 92,464 |
| Aug 27, 2026 | 26.54 | 26.57 | 26.50 | 26.52 | 26.33 | -0.15% | 81,226 |
| Aug 26, 2026 | 26.55 | 26.56 | 26.51 | 26.56 | 26.37 | -0.21% | 185,612 |
| Aug 25, 2026 | 26.52 | 26.62 | 26.51 | 26.61 | 26.42 | 0.76% | 257,299 |
| Aug 24, 2026 | 26.40 | 26.48 | 26.40 | 26.41 | 26.22 | 0.41% | 188,832 |
| Aug 21, 2026 | 26.45 | 26.45 | 26.38 | 26.40 | 26.12 | -0.30% | 46,996 |
| Aug 20, 2026 | 26.48 | 26.55 | 26.44 | 26.48 | 26.19 | -0.51% | 334,625 |
| Aug 19, 2026 | 26.57 | 26.62 | 26.53 | 26.61 | 26.33 | 0.95% | 63,891 |
| Aug 18, 2026 | 26.28 | 26.38 | 26.26 | 26.36 | 26.08 | 0.21% | 267,004 |
| Aug 17, 2026 | 26.37 | 26.40 | 26.29 | 26.31 | 26.03 | -0.47% | 96,288 |
| Aug 14, 2026 | 26.49 | 26.50 | 26.40 | 26.43 | 26.15 | -0.41% | 114,415 |
| Aug 13, 2026 | 26.53 | 26.62 | 26.53 | 26.54 | 26.26 | 0.45% | 58,873 |
| Aug 12, 2026 | 26.48 | 26.48 | 26.40 | 26.42 | 26.14 | 0.02% | 108,676 |
| Aug 11, 2026 | 26.43 | 26.48 | 26.41 | 26.42 | 26.14 | 0.13% | 65,960 |