Skip to main content
Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.22
+0.02 (0.04%)
At close: Jan 17, 2025, 4:00 PM
50.02
-0.20 (-0.40%)
Pre-market: Jan 21, 2025, 8:21 AM EST

GSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202550.2350.2350.2250.2250.220.04%574,521
Jan 16, 202550.2050.2350.1950.2050.20-654,105
Jan 15, 202550.2050.2150.1950.2050.200.06%1,040,632
Jan 14, 202550.1650.1850.1650.1750.170.02%612,803
Jan 13, 202550.1750.1750.1650.1650.160.02%648,839
Jan 10, 202550.1550.1650.1450.1550.15-850,891
Jan 8, 202550.1550.1650.1550.1550.150.02%510,115
Jan 7, 202550.1450.1550.1450.1450.14-349,409
Jan 6, 202550.1550.1550.1450.1450.140.04%450,891
Jan 3, 202550.1250.1350.1150.1250.120.04%429,673
Jan 2, 202550.1050.1250.0950.1050.10-0.02%816,584
Dec 31, 202450.1050.1150.0950.1150.110.04%674,909
Dec 30, 202450.0850.1050.0750.0950.090.04%1,015,907
Dec 27, 202450.0750.0750.0550.0750.070.04%557,489
Dec 26, 202450.0350.0550.0350.0550.050.04%336,053
Dec 24, 202450.0350.0450.0250.0350.030.04%416,413
Dec 23, 202450.0350.0350.0150.0150.01-0.42%1,027,017
Dec 20, 202450.2150.2350.2150.2250.020.04%332,272
Dec 19, 202450.2050.2150.2050.2050.000.02%579,811
Dec 18, 202450.2350.2350.1850.1949.99-0.06%401,016
Dec 17, 202450.2250.2250.2150.2250.020.04%540,023
Dec 16, 202450.2050.2150.1950.2050.00-459,118
Dec 13, 202450.2150.2150.1850.2050.000.02%671,722
Dec 12, 202450.1850.2050.1850.1949.990.02%421,183
Dec 11, 202450.1950.2050.1850.1849.980.02%895,217
Dec 10, 202450.1950.1950.1750.1749.97-0.02%287,400
Dec 9, 202450.1950.1950.1750.1849.980.04%354,625
Dec 6, 202450.1750.1750.1550.1649.960.04%328,726
Dec 5, 202450.1350.1550.1350.1449.94-436,707
Dec 4, 202450.1450.1450.1250.1449.940.04%359,353
Dec 3, 202450.1350.1350.1250.1249.92-390,599
Dec 2, 202450.1050.1350.0950.1249.920.06%1,568,443
Nov 29, 202450.0850.1050.0850.0949.890.04%172,440
Nov 27, 202450.0650.0850.0650.0749.870.02%265,059
Nov 26, 202450.0550.0650.0550.0649.860.02%330,198
Nov 25, 202450.0450.0650.0450.0549.850.06%518,294
Nov 22, 202450.0350.0350.0250.0249.820.04%440,638
Nov 21, 202450.0250.0250.0050.0049.80-251,181
Nov 20, 202450.0250.0250.0050.0049.80-0.02%286,429
Nov 19, 202450.0250.0250.0050.0149.810.02%475,430
Nov 18, 202450.0050.0049.9850.0049.80-0.42%621,573
Nov 15, 202450.1850.2250.1850.2149.770.04%429,352
Nov 14, 202450.2150.2150.1950.1949.75-0.02%417,409
Nov 13, 202450.1950.2150.1950.2049.760.06%432,756
Nov 12, 202450.1750.1950.1750.1749.73-0.02%561,407
Nov 11, 202450.1750.1950.1750.1849.74-547,532
Nov 8, 202450.2050.2050.1750.1849.740.02%870,506
Nov 7, 202450.1650.1750.1650.1749.730.04%360,837
Nov 6, 202450.1450.1550.1350.1549.71-671,385
Nov 5, 202450.1650.1650.1450.1549.71-351,393
Nov 4, 202450.1550.1650.1450.1549.710.06%462,377
Nov 1, 202450.1450.1550.1250.1249.690.04%1,526,398
Oct 31, 202450.1050.1150.0950.1049.67-528,893
Oct 30, 202450.1150.1250.0950.1049.67-0.02%460,122
Oct 29, 202450.0950.1150.0950.1149.680.04%500,705
Oct 28, 202450.0850.0950.0850.0949.66-454,393
Oct 25, 202450.1050.1050.0750.0949.660.06%401,451
Oct 24, 202450.0750.0850.0650.0649.63-460,778
Oct 23, 202450.0850.0850.0550.0649.63-0.02%579,630
Oct 22, 202450.0750.0750.0550.0749.640.04%294,086
Oct 21, 202450.0750.0750.0550.0549.62-0.44%567,807
Oct 18, 202450.2550.2750.2550.2749.630.04%491,278
Oct 17, 202450.2550.2550.2450.2549.61-366,047
Oct 16, 202450.2450.2550.2450.2549.610.04%809,938
Oct 15, 202450.2350.2550.2350.2349.59-1,191,023
Oct 14, 202450.2350.2350.2250.2349.59-348,943
Oct 11, 202450.2250.2350.2250.2349.590.06%815,860
Oct 10, 202450.1850.2050.1850.2049.560.04%375,703
Oct 9, 202450.2050.2050.1850.1849.54-236,481
Oct 8, 202450.1750.1950.1650.1849.540.04%349,688
Oct 7, 202450.1650.1850.1650.1649.52-0.04%643,293
Oct 4, 202450.2050.2050.1750.1849.54-0.04%652,320
Oct 3, 202450.2350.2350.2050.2049.56-0.02%476,866
Oct 2, 202450.2050.2150.2050.2149.570.02%345,843
Oct 1, 202450.2150.2150.1950.2049.560.04%1,334,568
Sep 30, 202450.1950.2050.1750.1849.54-0.02%478,854
Sep 27, 202450.1850.2050.1850.1949.550.06%439,903
Sep 26, 202450.1950.1950.1650.1649.52-0.06%462,441
Sep 25, 202450.1950.1950.1750.1949.550.04%596,575
Sep 24, 202450.1650.1850.1650.1749.530.04%424,426
Sep 23, 202450.1650.1650.1550.1549.51-0.44%781,474
Sep 20, 202450.3650.3750.3450.3749.510.08%473,469
Sep 19, 202450.3250.3450.3250.3349.470.04%359,665
Sep 18, 202450.3250.3450.3050.3149.45-0.02%649,969
Sep 17, 202450.3050.3550.3050.3249.46-535,368
Sep 16, 202450.3050.3250.3050.3249.460.06%408,297
Sep 13, 202450.2950.3050.2850.2949.430.08%351,521
Sep 12, 202450.2650.2650.2450.2549.390.02%354,638
Sep 11, 202450.2450.2650.2450.2449.38-0.02%452,738
Sep 10, 202450.2450.2650.2350.2549.390.02%371,642
Sep 9, 202450.2250.2450.2250.2449.38-404,964
Sep 6, 202450.2050.2450.1950.2449.380.12%671,013
Sep 5, 202450.1950.2050.1750.1849.33-347,687
Sep 4, 202450.1550.1850.1550.1849.330.08%316,704
Sep 3, 202450.1250.1550.1250.1449.290.04%780,969
Aug 30, 202450.1250.1350.1150.1249.270.04%520,641
Aug 29, 202450.1050.1050.0950.1049.250.02%255,344
Aug 28, 202450.0850.1050.0850.0949.240.02%251,728
Aug 27, 202450.0850.0950.0750.0849.23-1,019,529
Aug 26, 202450.0750.0850.0750.0849.230.04%350,967