Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.20
+0.02 (0.04%)
Aug 28, 2025, 4:00 PM - Market closed
GSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 50.20 | 0.04% | 715,633 |
| Aug 27, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.18 | - | 302,171 |
| Aug 26, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 50.18 | - | 353,172 |
| Aug 25, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.18 | 0.04% | 556,396 |
| Aug 22, 2025 | 50.15 | 50.17 | 50.14 | 50.16 | 50.16 | 0.04% | 694,177 |
| Aug 21, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 50.14 | 0.02% | 693,779 |
| Aug 20, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 50.13 | -0.02% | 671,685 |
| Aug 19, 2025 | 50.13 | 50.15 | 50.12 | 50.14 | 50.14 | 0.03% | 595,152 |
| Aug 18, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 50.12 | -0.37% | 577,240 |
| Aug 15, 2025 | 50.29 | 50.31 | 50.29 | 50.31 | 50.12 | 0.06% | 976,871 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 50.09 | - | 551,846 |
| Aug 13, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 50.09 | 0.04% | 1,152,121 |
| Aug 12, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 50.07 | - | 633,798 |
| Aug 11, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 50.07 | 0.04% | 452,425 |
| Aug 8, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 50.05 | 0.02% | 424,046 |
| Aug 7, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 50.04 | -0.02% | 492,144 |
| Aug 6, 2025 | 50.23 | 50.24 | 50.22 | 50.24 | 50.05 | 0.04% | 441,892 |
| Aug 5, 2025 | 50.22 | 50.23 | 50.21 | 50.22 | 50.03 | 0.02% | 779,099 |
| Aug 4, 2025 | 50.20 | 50.22 | 50.20 | 50.21 | 50.02 | 0.04% | 548,857 |
| Aug 1, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 50.00 | 0.10% | 1,068,644 |
| Jul 31, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.95 | - | 275,535 |
| Jul 30, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.95 | - | 442,730 |
| Jul 29, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.95 | 0.04% | 350,443 |
| Jul 28, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.93 | 0.02% | 284,227 |
| Jul 25, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.92 | 0.02% | 566,435 |
| Jul 24, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.91 | - | 409,855 |
| Jul 23, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.91 | - | 475,793 |
| Jul 22, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.91 | 0.04% | 435,152 |
| Jul 21, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.89 | -0.38% | 341,144 |
| Jul 18, 2025 | 50.25 | 50.27 | 50.25 | 50.27 | 49.89 | 0.08% | 500,302 |
| Jul 17, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.85 | -0.02% | 377,030 |
| Jul 16, 2025 | 50.22 | 50.24 | 50.22 | 50.24 | 49.86 | 0.06% | 650,871 |
| Jul 15, 2025 | 50.23 | 50.23 | 50.21 | 50.21 | 49.83 | -0.02% | 282,043 |
| Jul 14, 2025 | 50.21 | 50.22 | 50.21 | 50.22 | 49.84 | 0.02% | 332,941 |
| Jul 11, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.83 | 0.04% | 471,890 |
| Jul 10, 2025 | 50.20 | 50.21 | 50.18 | 50.19 | 49.81 | - | 425,824 |
| Jul 9, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 49.81 | 0.04% | 362,791 |
| Jul 8, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 49.79 | - | 279,032 |
| Jul 7, 2025 | 50.18 | 50.18 | 50.16 | 50.17 | 49.79 | 0.02% | 515,277 |
| Jul 3, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.78 | 0.02% | 403,459 |
| Jul 2, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 49.77 | - | 455,725 |
| Jul 1, 2025 | 50.15 | 50.16 | 50.15 | 50.15 | 49.77 | 0.02% | 882,538 |
| Jun 30, 2025 | 50.13 | 50.15 | 50.13 | 50.14 | 49.76 | 0.02% | 828,484 |
| Jun 27, 2025 | 50.13 | 50.14 | 50.12 | 50.13 | 49.75 | 0.04% | 1,222,645 |
| Jun 26, 2025 | 50.11 | 50.12 | 50.10 | 50.11 | 49.73 | 0.04% | 514,325 |
| Jun 25, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 49.71 | -0.02% | 583,535 |
| Jun 24, 2025 | 50.09 | 50.10 | 50.08 | 50.10 | 49.72 | 0.06% | 677,582 |
| Jun 23, 2025 | 50.08 | 50.08 | 50.06 | 50.07 | 49.69 | -0.38% | 1,172,692 |
| Jun 20, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 49.68 | 0.04% | 1,209,830 |
| Jun 18, 2025 | 50.24 | 50.24 | 50.22 | 50.24 | 49.66 | 0.04% | 424,370 |