Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.13
+0.02 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
GSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 50.13 | 50.14 | 50.12 | 50.13 | 50.13 | 0.04% | 1,222,645 |
| Jun 26, 2025 | 50.11 | 50.12 | 50.10 | 50.11 | 50.11 | 0.04% | 514,325 |
| Jun 25, 2025 | 50.10 | 50.10 | 50.09 | 50.09 | 50.09 | -0.02% | 583,535 |
| Jun 24, 2025 | 50.09 | 50.10 | 50.08 | 50.10 | 50.10 | 0.06% | 677,582 |
| Jun 23, 2025 | 50.08 | 50.08 | 50.06 | 50.07 | 50.07 | -0.38% | 1,172,692 |
| Jun 20, 2025 | 50.26 | 50.26 | 50.25 | 50.26 | 50.06 | 0.04% | 1,209,830 |
| Jun 18, 2025 | 50.24 | 50.24 | 50.22 | 50.24 | 50.04 | 0.04% | 424,370 |
| Jun 17, 2025 | 50.23 | 50.23 | 50.21 | 50.22 | 50.02 | 0.02% | 579,415 |
| Jun 16, 2025 | 50.19 | 50.22 | 50.19 | 50.21 | 50.01 | 0.02% | 537,386 |
| Jun 13, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 50.00 | 0.02% | 522,398 |
| Jun 12, 2025 | 50.19 | 50.20 | 50.19 | 50.19 | 49.99 | 0.02% | 430,179 |
| Jun 11, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.98 | 0.02% | 331,907 |
| Jun 10, 2025 | 50.16 | 50.17 | 50.15 | 50.17 | 49.97 | 0.04% | 422,711 |
| Jun 9, 2025 | 50.14 | 50.16 | 50.14 | 50.15 | 49.95 | 0.02% | 575,167 |
| Jun 6, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.94 | - | 399,219 |
| Jun 5, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.94 | - | 391,719 |
| Jun 4, 2025 | 50.12 | 50.15 | 50.12 | 50.14 | 49.94 | 0.04% | 408,569 |
| Jun 3, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.92 | 0.04% | 423,504 |
| Jun 2, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 49.90 | 0.02% | 523,520 |
| May 30, 2025 | 50.10 | 50.11 | 50.09 | 50.09 | 49.89 | 0.02% | 335,975 |
| May 29, 2025 | 50.08 | 50.08 | 50.07 | 50.08 | 49.88 | 0.04% | 618,944 |
| May 28, 2025 | 50.07 | 50.07 | 50.06 | 50.06 | 49.86 | - | 425,909 |
| May 27, 2025 | 50.05 | 50.07 | 50.04 | 50.06 | 49.86 | 0.02% | 679,109 |
| May 23, 2025 | 50.04 | 50.06 | 50.04 | 50.05 | 49.85 | 0.06% | 614,605 |
| May 22, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.82 | - | 397,505 |
| May 21, 2025 | 50.01 | 50.02 | 50.00 | 50.02 | 49.82 | - | 805,866 |
| May 20, 2025 | 50.02 | 50.03 | 50.01 | 50.02 | 49.82 | 0.02% | 442,297 |
| May 19, 2025 | 50.00 | 50.01 | 49.99 | 50.01 | 49.81 | -0.36% | 492,343 |
| May 16, 2025 | 50.20 | 50.20 | 50.18 | 50.19 | 49.79 | - | 559,956 |
| May 15, 2025 | 50.17 | 50.19 | 50.17 | 50.19 | 49.79 | 0.08% | 1,043,799 |
| May 14, 2025 | 50.13 | 50.16 | 50.13 | 50.15 | 49.75 | -0.02% | 656,304 |
| May 13, 2025 | 50.16 | 50.16 | 50.15 | 50.16 | 49.76 | 0.04% | 1,184,577 |
| May 12, 2025 | 50.12 | 50.14 | 50.12 | 50.14 | 49.74 | - | 1,022,676 |
| May 9, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.74 | 0.02% | 418,342 |
| May 8, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.73 | - | 428,637 |
| May 7, 2025 | 50.12 | 50.14 | 50.12 | 50.13 | 49.73 | - | 262,387 |
| May 6, 2025 | 50.11 | 50.14 | 50.11 | 50.13 | 49.73 | 0.04% | 421,801 |
| May 5, 2025 | 50.10 | 50.11 | 50.10 | 50.11 | 49.71 | 0.02% | 458,210 |
| May 2, 2025 | 50.11 | 50.12 | 50.09 | 50.10 | 49.70 | -0.01% | 657,003 |
| May 1, 2025 | 50.13 | 50.13 | 50.10 | 50.11 | 49.71 | -0.01% | 1,025,935 |
| Apr 30, 2025 | 50.09 | 50.11 | 50.09 | 50.11 | 49.71 | 0.06% | 461,657 |
| Apr 29, 2025 | 50.09 | 50.10 | 50.07 | 50.08 | 49.68 | 0.02% | 942,778 |
| Apr 28, 2025 | 50.05 | 50.08 | 50.05 | 50.07 | 49.67 | 0.02% | 226,784 |
| Apr 25, 2025 | 50.05 | 50.06 | 50.04 | 50.06 | 49.66 | 0.08% | 538,585 |
| Apr 24, 2025 | 50.00 | 50.03 | 50.00 | 50.02 | 49.62 | 0.04% | 566,560 |
| Apr 23, 2025 | 50.03 | 50.03 | 50.00 | 50.00 | 49.60 | 0.02% | 494,261 |
| Apr 22, 2025 | 50.01 | 50.01 | 49.99 | 49.99 | 49.59 | 0.02% | 524,264 |
| Apr 21, 2025 | 49.98 | 50.01 | 49.98 | 49.98 | 49.58 | -0.36% | 704,201 |
| Apr 17, 2025 | 50.13 | 50.16 | 50.12 | 50.16 | 49.58 | 0.10% | 1,204,569 |
| Apr 16, 2025 | 50.13 | 50.13 | 50.11 | 50.11 | 49.53 | - | 664,576 |