Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
26.02
-0.25 (-0.97%)
Nov 10, 2026, 10:29 AM EST - Market open
GOVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.06 | 26.07 | 26.01 | 26.02 | 26.02 | -0.97% | 28,298 |
| Nov 9, 2026 | 26.35 | 26.35 | 26.24 | 26.27 | 26.27 | - | 121,969 |
| Nov 6, 2026 | 26.28 | 26.38 | 26.23 | 26.27 | 26.27 | -0.08% | 154,776 |
| Nov 5, 2026 | 26.18 | 26.36 | 26.18 | 26.29 | 26.29 | 0.23% | 205,381 |
| Nov 4, 2026 | 26.14 | 26.23 | 26.06 | 26.23 | 26.23 | 0.58% | 343,797 |
| Nov 3, 2026 | 26.14 | 26.16 | 26.05 | 26.08 | 26.08 | -0.50% | 87,047 |
| Nov 2, 2026 | 26.24 | 26.30 | 26.18 | 26.21 | 26.21 | 0.23% | 107,013 |
| Oct 30, 2026 | 26.16 | 26.19 | 26.07 | 26.15 | 26.15 | 0.38% | 330,160 |
| Oct 29, 2026 | 26.03 | 26.11 | 25.99 | 26.05 | 26.05 | 0.54% | 128,703 |
| Oct 28, 2026 | 26.05 | 26.06 | 25.88 | 25.91 | 25.91 | -0.54% | 161,582 |
| Oct 27, 2026 | 26.05 | 26.06 | 26.01 | 26.05 | 26.05 | - | 396,080 |
| Oct 26, 2026 | 26.05 | 26.10 | 26.02 | 26.05 | 26.05 | 0.19% | 131,183 |
| Oct 23, 2026 | 26.08 | 26.08 | 25.98 | 26.00 | 26.00 | -0.23% | 176,567 |
| Oct 22, 2026 | 25.89 | 26.11 | 25.87 | 26.06 | 26.06 | 1.32% | 190,444 |
| Oct 21, 2026 | 25.76 | 25.79 | 25.64 | 25.72 | 25.72 | 0.08% | 225,563 |
| 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 |