Skip to main content
Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.10
0.00 (0.00%)
Oct 31, 2024, 4:00 PM EDT - Market closed

GSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202450.1050.1150.0950.1150.110.02%528,826
Oct 30, 202450.1150.1250.0950.1050.10-0.02%460,122
Oct 29, 202450.0950.1150.0950.1150.110.04%500,705
Oct 28, 202450.0850.0950.0850.0950.09-454,400
Oct 25, 202450.1050.1050.0750.0950.090.06%401,451
Oct 24, 202450.0750.0850.0650.0650.06-460,800
Oct 23, 202450.0850.0850.0550.0650.06-0.02%579,630
Oct 22, 202450.0750.0750.0550.0750.070.04%294,100
Oct 21, 202450.0750.0750.0550.0550.05-0.44%567,807
Oct 18, 202450.2550.2750.2550.2750.060.04%491,278
Oct 17, 202450.2550.2550.2450.2550.04-366,047
Oct 16, 202450.2450.2550.2450.2550.040.04%809,938
Oct 15, 202450.2350.2550.2350.2350.02-1,191,023
Oct 14, 202450.2350.2350.2250.2350.02-348,943
Oct 11, 202450.2250.2350.2250.2350.020.06%815,900
Oct 10, 202450.1850.2050.1850.2049.990.04%375,703
Oct 9, 202450.2050.2050.1850.1849.97-236,481
Oct 8, 202450.1750.1950.1650.1849.970.04%349,700
Oct 7, 202450.1650.1850.1650.1649.95-0.04%643,300
Oct 4, 202450.2050.2050.1750.1849.97-0.04%652,320
Oct 3, 202450.2350.2350.2050.2049.99-0.02%476,900
Oct 2, 202450.2050.2150.2050.2150.000.02%345,843
Oct 1, 202450.2150.2150.1950.2049.990.04%1,334,600
Sep 30, 202450.1950.2050.1750.1849.97-0.02%478,900
Sep 27, 202450.1850.2050.1850.1949.980.06%439,903
Sep 26, 202450.1950.1950.1650.1649.95-0.06%462,441
Sep 25, 202450.1950.1950.1750.1949.980.04%596,600
Sep 24, 202450.1650.1850.1650.1749.960.04%424,426
Sep 23, 202450.1650.1650.1550.1549.94-0.44%781,500
Sep 20, 202450.3650.3750.3450.3750.150.08%473,500
Sep 19, 202450.3250.3450.3250.3350.110.04%359,700
Sep 18, 202450.3250.3450.3050.3150.09-0.02%650,000
Sep 17, 202450.3050.3550.3050.3250.10-535,400
Sep 16, 202450.3050.3250.3050.3250.100.06%408,300
Sep 13, 202450.2950.3050.2850.2950.070.08%351,521
Sep 12, 202450.2650.2650.2450.2550.030.02%354,638
Sep 11, 202450.2450.2650.2450.2450.02-0.02%452,738
Sep 10, 202450.2450.2650.2350.2550.030.02%371,642
Sep 9, 202450.2250.2450.2250.2450.02-405,000
Sep 6, 202450.2050.2450.1950.2450.020.12%671,013
Sep 5, 202450.1950.2050.1750.1849.96-347,700
Sep 4, 202450.1550.1850.1550.1849.960.08%317,704
Sep 3, 202450.1250.1550.1250.1449.920.04%781,000
Aug 30, 202450.1250.1350.1150.1249.900.04%520,641
Aug 29, 202450.1050.1050.0950.1049.880.02%255,344
Aug 28, 202450.0850.1050.0850.0949.870.02%251,728
Aug 27, 202450.0850.0950.0750.0849.86-1,019,529
Aug 26, 202450.0750.0850.0750.0849.860.04%351,000
Aug 23, 202450.0550.0750.0350.0650.060.06%355,800
Aug 22, 202450.0650.0650.0150.0350.03-0.02%327,248
Aug 21, 202450.0150.0450.0150.0450.040.08%379,700
Aug 20, 202450.0050.0150.0050.0050.000.04%475,700
Aug 19, 202449.9849.9949.9849.9849.98-0.44%414,446
Aug 16, 202450.1850.2150.1850.2049.970.06%562,969
Aug 15, 202450.1750.1850.1650.1749.94-0.04%582,800
Aug 14, 202450.1950.2050.1850.1949.960.02%406,000
Aug 13, 202450.1650.1850.1650.1849.950.04%269,500
Aug 12, 202450.1450.1650.1350.1649.930.06%256,612
Aug 9, 202450.1450.1550.1350.1349.900.04%482,600
Aug 8, 202450.1150.1250.1150.1149.88-0.06%358,100
Aug 7, 202450.1450.1450.1250.1449.910.02%536,938
Aug 6, 202450.1650.1650.1250.1349.90-0.02%733,744
Aug 5, 202450.1450.1650.1250.1449.910.02%1,121,291
Aug 2, 202450.1250.1450.1250.1349.900.14%491,700
Aug 1, 202450.0450.0650.0450.0649.830.06%535,120
Jul 31, 202450.0050.0350.0050.0349.800.06%709,337
Jul 30, 202449.9950.0249.9950.0049.770.02%563,700
Jul 29, 202450.0150.0149.9849.9949.760.02%375,156
Jul 26, 202449.9849.9849.9749.9849.750.08%260,800
Jul 25, 202449.9449.9649.9349.9449.71-1,121,400
Jul 24, 202449.9349.9549.9349.9449.710.02%730,100
Jul 23, 202449.9149.9349.9149.9349.700.04%309,500
Jul 22, 202449.9149.9349.9149.9149.68-0.42%442,013
Jul 19, 202450.1250.1350.1150.1249.90-322,227
Jul 18, 202450.1250.1350.1150.1249.90-231,684
Jul 17, 202450.1250.1250.1150.1249.900.02%231,577
Jul 16, 202450.1050.1250.1050.1149.890.02%503,887
Jul 15, 202450.1150.1150.0950.1049.880.02%439,222
Jul 12, 202450.0550.0950.0550.0949.870.08%409,196
Jul 11, 202450.0550.0650.0550.0549.830.06%285,137
Jul 10, 202450.0350.0350.0150.0249.800.04%359,639
Jul 9, 202450.0150.0150.0050.0049.780.02%460,342
Jul 8, 202450.0050.0049.9949.9949.77-330,785
Jul 5, 202449.9649.9949.9649.9949.770.10%360,330
Jul 3, 202449.9349.9449.9249.9449.720.04%334,623
Jul 2, 202449.9249.9249.9149.9249.700.04%455,733
Jul 1, 202449.9049.9149.8949.9049.68-434,330
Jun 28, 202449.9149.9249.8949.9049.680.04%463,481
Jun 27, 202449.8949.8949.8749.8849.66-651,173
Jun 26, 202449.8749.8849.8749.8849.66-248,462
Jun 25, 202449.8949.8949.8749.8849.660.02%441,550
Jun 24, 202449.8849.8849.8649.8749.65-0.44%397,822
Jun 21, 202450.0850.1050.0750.0949.860.06%614,041
Jun 20, 202450.0650.0850.0650.0649.83-0.02%382,268
Jun 18, 202450.0550.0850.0550.0749.840.04%1,491,830
Jun 17, 202450.0450.0550.0350.0549.82-354,056
Jun 14, 202450.0350.0550.0350.0549.820.02%272,422
Jun 13, 202450.0350.0450.0250.0449.810.04%283,172
Jun 12, 202450.0250.0450.0050.0249.790.06%329,608
Jun 11, 202449.9949.9949.9749.9949.760.06%179,752