Skip to main content
logo
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
26.83
+0.03 (0.13%)
Jul 9, 2026, 11:11 AM EDT - Market open

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202626.8026.8326.7426.8026.80-0.24%459,739
Jul 7, 202626.9726.9926.8526.8626.86-0.69%239,589
Jul 6, 202627.0527.0626.9927.0527.05-0.08%72,061
Jul 2, 202627.0227.0927.0127.0727.070.11%93,340
Jul 1, 202627.0327.0927.0227.0427.04-0.41%114,754
Jun 30, 202627.3027.3027.1427.1527.15-0.77%158,441
Jun 29, 202627.3327.3827.3327.3627.360.07%112,851
Jun 26, 202627.2727.3527.2727.3427.340.13%195,399
Jun 25, 202627.3627.4127.3027.3027.30-0.01%174,388
Jun 24, 202627.2627.3227.2527.3127.310.87%135,376
Jun 23, 202627.0627.1127.0427.0727.070.22%79,059
Jun 22, 202627.0627.0726.9927.0127.01-0.53%185,284
Jun 18, 202627.3027.3427.2327.2527.150.39%243,143
Jun 17, 202627.2227.2527.1327.1427.05-0.26%786,809
Jun 16, 202627.1427.2427.1427.2127.120.41%77,350
Jun 15, 202627.1427.1927.0927.1027.010.07%110,227
Jun 12, 202627.0527.1127.0127.0826.99-0.23%699,484
Jun 11, 202626.9627.1626.9327.1427.050.92%1,806,444
Jun 10, 202626.9426.9826.8626.9026.81-0.19%451,036
Jun 9, 202626.9126.9526.8726.9526.860.38%534,636
Jun 8, 202626.9526.9826.8426.8426.75-0.21%765,530
Jun 5, 202626.9126.9726.9026.9026.81-0.50%220,589
Jun 4, 202627.0727.0927.0227.0426.950.20%51,540
Jun 3, 202626.9927.0226.9526.9826.89-0.33%149,285
Jun 2, 202627.1227.1227.0527.0726.980.11%93,183
Jun 1, 202626.9327.0426.8927.0426.95-309,778
May 29, 202627.0527.0927.0027.0426.950.06%192,833
May 28, 202626.9627.0626.9427.0326.940.33%275,653
May 27, 202626.9326.9826.9226.9426.850.13%180,757
May 26, 202626.9526.9526.8526.9026.810.41%155,524
May 22, 202626.7926.7926.6826.7926.700.32%467,549
May 21, 202626.5726.7126.5026.7126.620.21%403,577
May 20, 202626.4626.6726.4526.6526.560.84%860,763
May 19, 202626.4226.4926.3826.4326.34-0.54%215,999
May 18, 202626.6026.6426.5226.5726.48-0.02%300,925
May 15, 202626.7326.7326.6526.6626.49-1.11%504,414
May 14, 202627.0327.0626.9526.9626.790.06%128,949
May 13, 202626.9526.9926.8926.9526.77-0.11%273,003
May 12, 202627.0227.0226.9526.9826.80-0.48%161,856
May 11, 202627.1827.1827.0927.1126.93-0.42%132,858
May 8, 202627.2327.2727.2027.2227.040.33%204,679
May 7, 202627.2727.2727.1127.1326.96-0.37%141,855
May 6, 202627.2027.2427.1927.2327.050.65%123,096
May 5, 202627.0227.0727.0027.0626.880.30%135,353
May 4, 202627.0627.0626.9226.9726.80-0.49%632,004
May 1, 202627.0927.2127.0627.1126.930.31%247,850
Apr 30, 202627.1027.1027.0227.0226.85-0.04%187,121
Apr 29, 202627.1227.1227.0127.0426.86-0.64%541,109
Apr 28, 202627.1527.2127.1327.2127.03-0.04%333,686
Apr 27, 202627.2527.2727.1927.2227.04-0.24%675,794