Skip to main content
logo
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
26.34
-0.03 (-0.11%)
At close: Sep 8, 2026, 4:00 PM EDT
26.34
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202626.4026.4026.2926.34--0.12%262,092
Sep 4, 202626.3626.4226.3526.3726.370.11%39,645
Sep 3, 202626.4226.4326.3426.3426.340.11%92,635
Sep 2, 202626.3126.3126.2626.3126.310.11%76,636
Sep 1, 202626.2726.3926.2726.2826.28-0.38%80,116
Aug 31, 202626.3726.3826.3126.3826.38-0.19%84,384
Aug 28, 202626.5026.5926.4226.4326.43-0.33%92,464
Aug 27, 202626.5426.5726.5026.5226.52-0.15%81,226
Aug 26, 202626.5526.5626.5126.5626.56-0.21%185,612
Aug 25, 202626.5226.6226.5126.6126.610.76%257,298
Aug 24, 202626.4026.4826.4026.4126.410.41%188,832
Aug 21, 202626.4526.4526.3826.4026.30-0.30%46,996
Aug 20, 202626.4826.5526.4426.4826.38-0.51%334,625
Aug 19, 202626.5726.6226.5326.6126.520.95%63,891
Aug 18, 202626.2826.3826.2626.3626.270.21%267,004
Aug 17, 202626.3726.4026.2926.3126.21-0.47%96,288
Aug 14, 202626.4926.5026.4026.4326.34-0.41%114,415
Aug 13, 202626.5326.6226.5326.5426.450.45%58,873
Aug 12, 202626.4826.4826.4026.4226.330.02%108,676
Aug 11, 202626.4326.4826.4126.4226.320.13%65,960
Aug 10, 202626.4526.4626.3826.3826.29-0.52%61,675
Aug 7, 202626.5426.5626.4826.5226.430.18%174,265
Aug 6, 202626.5426.5526.4526.4726.38-0.40%69,925
Aug 5, 202626.5726.6026.5426.5826.480.11%157,541
Aug 4, 202626.5226.5526.5026.5526.450.57%138,701
Aug 3, 202626.4026.4226.3826.4026.300.24%101,020
Jul 31, 202626.3526.3626.2426.3326.24-0.45%135,405
Jul 30, 202626.4426.4726.3826.4526.360.04%150,297
Jul 29, 202626.6526.6626.4326.4426.35-0.96%287,472
Jul 28, 202626.6226.7226.6226.7026.600.39%223,889
Jul 27, 202626.5726.6126.5426.5926.500.42%198,519
Jul 24, 202626.4826.5626.4726.4826.390.11%248,489
Jul 23, 202626.4026.4526.3926.4526.36-0.23%89,770
Jul 22, 202626.5726.5826.5026.5126.42-0.28%192,832
Jul 21, 202626.6126.6126.5426.5926.49-0.28%114,826
Jul 20, 202626.7426.7426.6326.6626.57-0.42%115,681
Jul 17, 202626.9126.9426.8626.8726.680.17%123,470
Jul 16, 202626.7326.8226.7326.8226.64-0.04%179,349
Jul 15, 202626.7726.8526.7726.8326.640.22%174,602
Jul 14, 202626.7826.8426.7526.7726.590.19%135,691
Jul 13, 202626.7626.7826.7126.7226.54-0.45%139,272
Jul 10, 202626.8526.8726.8126.8426.65-150,411
Jul 9, 202626.8026.8926.8026.8426.650.17%269,106
Jul 8, 202626.8026.8326.7426.8026.61-0.24%459,739
Jul 7, 202626.9726.9926.8526.8626.67-0.69%239,589
Jul 6, 202627.0527.0626.9927.0526.86-0.08%72,061
Jul 2, 202627.0227.0927.0127.0726.880.11%93,340
Jul 1, 202627.0327.0927.0227.0426.85-0.41%114,854
Jun 30, 202627.3027.3027.1427.1526.96-0.77%158,441
Jun 29, 202627.3327.3827.3327.3627.170.07%112,851