Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.28
0.00 (0.00%)
Oct 6, 2025, 4:00 PM EDT - Market closed
GSY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 50.27 | 50.29 | 50.27 | 50.28 | 50.28 | - | 336,700 |
Oct 3, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 50.28 | 0.04% | 333,299 |
Oct 2, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 50.26 | - | 433,188 |
Oct 1, 2025 | 50.27 | 50.27 | 50.25 | 50.26 | 50.26 | 0.05% | 492,550 |
Sep 30, 2025 | 50.25 | 50.25 | 50.23 | 50.23 | 50.23 | 0.03% | 451,570 |
Sep 29, 2025 | 50.21 | 50.23 | 50.21 | 50.22 | 50.22 | 0.02% | 432,034 |
Sep 26, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 50.21 | 0.06% | 420,091 |
Sep 25, 2025 | 50.20 | 50.20 | 50.18 | 50.18 | 50.18 | -0.04% | 531,252 |
Sep 24, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.20 | - | 451,806 |
Sep 23, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 50.20 | - | 475,300 |
Sep 22, 2025 | 50.21 | 50.21 | 50.19 | 50.20 | 50.20 | -0.34% | 810,523 |
Sep 19, 2025 | 50.38 | 50.38 | 50.36 | 50.37 | 50.19 | 0.02% | 427,242 |
Sep 18, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.18 | 0.02% | 526,908 |
Sep 17, 2025 | 50.37 | 50.37 | 50.35 | 50.35 | 50.17 | 0.02% | 409,227 |
Sep 16, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 50.16 | - | 603,349 |
Sep 15, 2025 | 50.33 | 50.35 | 50.33 | 50.34 | 50.16 | 0.06% | 395,805 |
Sep 12, 2025 | 50.32 | 50.33 | 50.31 | 50.31 | 50.13 | - | 408,938 |
Sep 11, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 50.13 | 0.02% | 454,159 |
Sep 10, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 50.12 | 0.02% | 616,405 |
Sep 9, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 50.11 | - | 544,583 |
Sep 8, 2025 | 50.29 | 50.30 | 50.28 | 50.29 | 50.11 | 0.04% | 474,451 |
Sep 5, 2025 | 50.28 | 50.29 | 50.27 | 50.27 | 50.09 | 0.04% | 588,576 |
Sep 4, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.07 | 0.04% | 520,356 |
Sep 3, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 50.05 | 0.04% | 625,562 |
Sep 2, 2025 | 50.20 | 50.23 | 50.20 | 50.21 | 50.03 | 0.02% | 1,213,172 |
Aug 29, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 50.02 | - | 403,071 |
Aug 28, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 50.02 | 0.04% | 715,633 |
Aug 27, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.00 | - | 302,171 |
Aug 26, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 50.00 | - | 353,172 |
Aug 25, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.00 | 0.04% | 556,396 |
Aug 22, 2025 | 50.15 | 50.17 | 50.14 | 50.16 | 49.98 | 0.04% | 694,177 |
Aug 21, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.96 | 0.02% | 693,779 |
Aug 20, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.95 | -0.02% | 671,685 |
Aug 19, 2025 | 50.13 | 50.15 | 50.12 | 50.14 | 49.96 | 0.03% | 595,152 |
Aug 18, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.94 | -0.37% | 577,240 |
Aug 15, 2025 | 50.29 | 50.31 | 50.29 | 50.31 | 49.94 | 0.06% | 976,871 |
Aug 14, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 49.91 | - | 551,846 |
Aug 13, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 49.91 | 0.04% | 1,152,121 |
Aug 12, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 49.89 | - | 633,798 |
Aug 11, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 49.89 | 0.04% | 452,425 |
Aug 8, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 49.87 | 0.02% | 424,046 |
Aug 7, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 49.86 | -0.02% | 492,144 |
Aug 6, 2025 | 50.23 | 50.24 | 50.22 | 50.24 | 49.87 | 0.04% | 441,892 |
Aug 5, 2025 | 50.22 | 50.23 | 50.21 | 50.22 | 49.85 | 0.02% | 779,099 |
Aug 4, 2025 | 50.20 | 50.22 | 50.20 | 50.21 | 49.84 | 0.04% | 548,857 |
Aug 1, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 49.82 | 0.10% | 1,068,644 |
Jul 31, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.77 | - | 275,535 |
Jul 30, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.77 | - | 442,730 |
Jul 29, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.77 | 0.04% | 350,443 |
Jul 28, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.75 | 0.02% | 284,227 |