Skip to main content
Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.22
+0.02 (0.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

GSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202450.2150.2350.2150.2250.220.04%332,272
Dec 19, 202450.2050.2150.2050.2050.200.02%579,811
Dec 18, 202450.2350.2350.1850.1950.19-0.06%401,016
Dec 17, 202450.2250.2250.2150.2250.220.04%540,023
Dec 16, 202450.2050.2150.1950.2050.20-459,118
Dec 13, 202450.2150.2150.1850.2050.200.02%671,722
Dec 12, 202450.1850.2050.1850.1950.190.02%421,183
Dec 11, 202450.1950.2050.1850.1850.180.02%895,217
Dec 10, 202450.1950.1950.1750.1750.17-0.02%287,400
Dec 9, 202450.1950.1950.1750.1850.180.04%354,625
Dec 6, 202450.1750.1750.1550.1650.160.04%328,726
Dec 5, 202450.1350.1550.1350.1450.14-436,707
Dec 4, 202450.1450.1450.1250.1450.140.04%359,353
Dec 3, 202450.1350.1350.1250.1250.12-390,599
Dec 2, 202450.1050.1350.0950.1250.120.06%1,568,443
Nov 29, 202450.0850.1050.0850.0950.090.04%172,440
Nov 27, 202450.0650.0850.0650.0750.070.02%265,059
Nov 26, 202450.0550.0650.0550.0650.060.02%330,198
Nov 25, 202450.0450.0650.0450.0550.050.06%518,294
Nov 22, 202450.0350.0350.0250.0250.020.04%440,638
Nov 21, 202450.0250.0250.0050.0050.00-251,181
Nov 20, 202450.0250.0250.0050.0050.00-0.02%286,429
Nov 19, 202450.0250.0250.0050.0150.010.02%475,430
Nov 18, 202450.0050.0049.9850.0050.00-0.42%621,573
Nov 15, 202450.1850.2250.1850.2149.980.04%429,352
Nov 14, 202450.2150.2150.1950.1949.96-0.02%417,409
Nov 13, 202450.1950.2150.1950.2049.970.06%432,756
Nov 12, 202450.1750.1950.1750.1749.94-0.02%561,407
Nov 11, 202450.1750.1950.1750.1849.95-547,532
Nov 8, 202450.2050.2050.1750.1849.950.02%870,506
Nov 7, 202450.1650.1750.1650.1749.940.04%360,837
Nov 6, 202450.1450.1550.1350.1549.92-671,385
Nov 5, 202450.1650.1650.1450.1549.92-351,393
Nov 4, 202450.1550.1650.1450.1549.920.06%462,377
Nov 1, 202450.1450.1550.1250.1249.890.04%1,526,398
Oct 31, 202450.1050.1150.0950.1049.87-528,893
Oct 30, 202450.1150.1250.0950.1049.87-0.02%460,122
Oct 29, 202450.0950.1150.0950.1149.880.04%500,705
Oct 28, 202450.0850.0950.0850.0949.86-454,393
Oct 25, 202450.1050.1050.0750.0949.860.06%401,451
Oct 24, 202450.0750.0850.0650.0649.83-460,778
Oct 23, 202450.0850.0850.0550.0649.83-0.02%579,630
Oct 22, 202450.0750.0750.0550.0749.840.04%294,086
Oct 21, 202450.0750.0750.0550.0549.82-0.44%567,807
Oct 18, 202450.2550.2750.2550.2749.830.04%491,278
Oct 17, 202450.2550.2550.2450.2549.81-366,047
Oct 16, 202450.2450.2550.2450.2549.810.04%809,938
Oct 15, 202450.2350.2550.2350.2349.79-1,191,023
Oct 14, 202450.2350.2350.2250.2349.79-348,943
Oct 11, 202450.2250.2350.2250.2349.790.06%815,860
Oct 10, 202450.1850.2050.1850.2049.760.04%375,703
Oct 9, 202450.2050.2050.1850.1849.74-236,481
Oct 8, 202450.1750.1950.1650.1849.740.04%349,688
Oct 7, 202450.1650.1850.1650.1649.72-0.04%643,293
Oct 4, 202450.2050.2050.1750.1849.74-0.04%652,320
Oct 3, 202450.2350.2350.2050.2049.76-0.02%476,866
Oct 2, 202450.2050.2150.2050.2149.770.02%345,843
Oct 1, 202450.2150.2150.1950.2049.760.04%1,334,568
Sep 30, 202450.1950.2050.1750.1849.74-0.02%478,854
Sep 27, 202450.1850.2050.1850.1949.750.06%439,903
Sep 26, 202450.1950.1950.1650.1649.72-0.06%462,441
Sep 25, 202450.1950.1950.1750.1949.750.04%596,575
Sep 24, 202450.1650.1850.1650.1749.730.04%424,426
Sep 23, 202450.1650.1650.1550.1549.71-0.44%781,474
Sep 20, 202450.3650.3750.3450.3749.710.08%473,469
Sep 19, 202450.3250.3450.3250.3349.680.04%359,665
Sep 18, 202450.3250.3450.3050.3149.66-0.02%649,969
Sep 17, 202450.3050.3550.3050.3249.67-535,368
Sep 16, 202450.3050.3250.3050.3249.670.06%408,297
Sep 13, 202450.2950.3050.2850.2949.640.08%351,521
Sep 12, 202450.2650.2650.2450.2549.600.02%354,638
Sep 11, 202450.2450.2650.2450.2449.59-0.02%452,738
Sep 10, 202450.2450.2650.2350.2549.600.02%371,642
Sep 9, 202450.2250.2450.2250.2449.59-404,964
Sep 6, 202450.2050.2450.1950.2449.590.12%671,013
Sep 5, 202450.1950.2050.1750.1849.53-347,687
Sep 4, 202450.1550.1850.1550.1849.530.08%316,704
Sep 3, 202450.1250.1550.1250.1449.490.04%780,969
Aug 30, 202450.1250.1350.1150.1249.470.04%520,641
Aug 29, 202450.1050.1050.0950.1049.450.02%255,344
Aug 28, 202450.0850.1050.0850.0949.440.02%251,728
Aug 27, 202450.0850.0950.0750.0849.43-1,019,529
Aug 26, 202450.0750.0850.0750.0849.430.04%350,967
Aug 23, 202450.0550.0750.0350.0649.410.06%355,777
Aug 22, 202450.0650.0650.0150.0349.38-0.02%327,248
Aug 21, 202450.0150.0450.0150.0449.390.08%379,684
Aug 20, 202450.0050.0150.0050.0049.350.04%475,693
Aug 19, 202449.9849.9949.9849.9849.33-0.44%414,446
Aug 16, 202450.1850.2150.1850.2049.320.06%562,969
Aug 15, 202450.1750.1850.1650.1749.29-0.04%582,789
Aug 14, 202450.1950.2050.1850.1949.310.02%405,999
Aug 13, 202450.1650.1850.1650.1849.300.04%269,496
Aug 12, 202450.1450.1650.1350.1649.280.06%256,612
Aug 9, 202450.1450.1550.1350.1349.250.04%482,596
Aug 8, 202450.1150.1250.1150.1149.23-0.06%358,089
Aug 7, 202450.1450.1450.1250.1449.260.02%536,938
Aug 6, 202450.1650.1650.1250.1349.25-0.02%733,744
Aug 5, 202450.1450.1650.1250.1449.260.02%1,121,291
Aug 2, 202450.1250.1450.1250.1349.250.14%491,660
Aug 1, 202450.0450.0650.0450.0649.180.06%535,120