Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.12
+0.04 (0.08%)
Mar 28, 2025, 3:59 PM EDT - Market closed
GSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.11 | 50.11 | 50.10 | 50.10 | - | 0.04% | 408,302 |
| Mar 27, 2025 | 50.09 | 50.09 | 50.07 | 50.08 | 50.08 | - | 922,489 |
| Mar 26, 2025 | 50.09 | 50.09 | 50.07 | 50.08 | 50.08 | - | 744,545 |
| Mar 25, 2025 | 50.09 | 50.09 | 50.07 | 50.08 | 50.08 | 0.02% | 529,727 |
| Mar 24, 2025 | 50.07 | 50.08 | 50.06 | 50.07 | 50.07 | -0.40% | 664,204 |
| Mar 21, 2025 | 50.26 | 50.27 | 50.25 | 50.27 | 50.07 | 0.04% | 824,971 |
| Mar 20, 2025 | 50.26 | 50.26 | 50.24 | 50.25 | 50.05 | - | 559,102 |
| Mar 19, 2025 | 50.22 | 50.25 | 50.22 | 50.25 | 50.05 | 0.04% | 377,853 |
| Mar 18, 2025 | 50.22 | 50.23 | 50.21 | 50.23 | 50.03 | 0.04% | 490,544 |
| Mar 17, 2025 | 50.20 | 50.22 | 50.20 | 50.21 | 50.01 | -0.02% | 477,584 |
| Mar 14, 2025 | 50.21 | 50.23 | 50.20 | 50.22 | 50.02 | 0.04% | 993,777 |
| Mar 13, 2025 | 50.21 | 50.21 | 50.19 | 50.20 | 50.00 | - | 761,192 |
| Mar 12, 2025 | 50.20 | 50.21 | 50.19 | 50.20 | 50.00 | -0.02% | 677,610 |
| Mar 11, 2025 | 50.20 | 50.22 | 50.20 | 50.21 | 50.01 | -0.02% | 896,086 |
| Mar 10, 2025 | 50.20 | 50.22 | 50.20 | 50.22 | 50.02 | 0.06% | 1,134,639 |
| Mar 7, 2025 | 50.19 | 50.21 | 50.18 | 50.19 | 49.99 | 0.02% | 880,786 |
| Mar 6, 2025 | 50.18 | 50.19 | 50.17 | 50.18 | 49.98 | 0.02% | 943,388 |
| Mar 5, 2025 | 50.17 | 50.20 | 50.17 | 50.17 | 49.97 | - | 544,603 |
| Mar 4, 2025 | 50.20 | 50.20 | 50.16 | 50.17 | 49.97 | - | 876,551 |
| Mar 3, 2025 | 50.15 | 50.17 | 50.14 | 50.17 | 49.97 | 0.04% | 918,861 |
| Feb 28, 2025 | 50.14 | 50.15 | 50.13 | 50.15 | 49.95 | 0.08% | 1,058,602 |
| Feb 27, 2025 | 50.10 | 50.13 | 50.10 | 50.11 | 49.91 | -0.02% | 433,230 |
| Feb 26, 2025 | 50.12 | 50.12 | 50.10 | 50.12 | 49.92 | 0.04% | 571,745 |
| Feb 25, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.90 | 0.04% | 497,853 |
| Feb 24, 2025 | 50.08 | 50.09 | 50.07 | 50.08 | 49.88 | -0.38% | 700,982 |
| Feb 21, 2025 | 50.25 | 50.28 | 50.25 | 50.27 | 49.88 | 0.04% | 590,337 |
| Feb 20, 2025 | 50.23 | 50.25 | 50.23 | 50.25 | 49.86 | 0.04% | 385,204 |
| Feb 19, 2025 | 50.22 | 50.24 | 50.22 | 50.23 | 49.84 | - | 431,889 |
| Feb 18, 2025 | 50.21 | 50.23 | 50.21 | 50.23 | 49.84 | 0.02% | 549,090 |
| Feb 14, 2025 | 50.22 | 50.22 | 50.20 | 50.22 | 49.83 | 0.08% | 519,206 |
| Feb 13, 2025 | 50.18 | 50.19 | 50.17 | 50.18 | 49.79 | 0.04% | 330,021 |
| Feb 12, 2025 | 50.16 | 50.17 | 50.16 | 50.16 | 49.77 | -0.02% | 334,686 |
| Feb 11, 2025 | 50.17 | 50.18 | 50.16 | 50.17 | 49.78 | 0.02% | 362,954 |
| Feb 10, 2025 | 50.16 | 50.18 | 50.16 | 50.16 | 49.77 | - | 294,329 |
| Feb 7, 2025 | 50.17 | 50.17 | 50.15 | 50.16 | 49.77 | 0.02% | 593,648 |
| Feb 6, 2025 | 50.14 | 50.16 | 50.14 | 50.15 | 49.76 | - | 220,546 |
| Feb 5, 2025 | 50.14 | 50.16 | 50.14 | 50.15 | 49.76 | 0.04% | 425,054 |
| Feb 4, 2025 | 50.13 | 50.15 | 50.12 | 50.13 | 49.74 | 0.04% | 508,387 |
| Feb 3, 2025 | 50.11 | 50.13 | 50.11 | 50.11 | 49.72 | -0.02% | 1,062,781 |
| Jan 31, 2025 | 50.12 | 50.12 | 50.11 | 50.12 | 49.73 | 0.04% | 713,088 |
| Jan 30, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 49.71 | 0.01% | 654,645 |
| Jan 29, 2025 | 50.11 | 50.11 | 50.09 | 50.10 | 49.70 | 0.03% | 290,974 |
| Jan 28, 2025 | 50.08 | 50.10 | 50.08 | 50.08 | 49.69 | -0.02% | 993,557 |
| Jan 27, 2025 | 50.09 | 50.09 | 50.08 | 50.09 | 49.70 | 0.04% | 535,641 |
| Jan 24, 2025 | 50.05 | 50.08 | 50.05 | 50.07 | 49.68 | 0.06% | 653,510 |
| Jan 23, 2025 | 50.03 | 50.05 | 50.03 | 50.04 | 49.65 | 0.02% | 378,964 |
| Jan 22, 2025 | 50.04 | 50.04 | 50.03 | 50.03 | 49.64 | -0.01% | 475,144 |
| Jan 21, 2025 | 50.04 | 50.04 | 50.02 | 50.04 | 49.64 | -0.37% | 1,139,575 |
| Jan 17, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.62 | 0.04% | 574,521 |
| Jan 16, 2025 | 50.20 | 50.23 | 50.19 | 50.20 | 49.60 | - | 654,105 |