Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.02
+0.02 (0.03%)
Nov 21, 2024, 2:03 PM EST - Market open
GSY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 50.02 | 50.02 | 50.00 | 50.00 | 50.00 | -0.02% | 286,429 |
Nov 19, 2024 | 50.02 | 50.02 | 50.00 | 50.01 | 50.01 | 0.02% | 475,430 |
Nov 18, 2024 | 50.00 | 50.00 | 49.98 | 50.00 | 50.00 | -0.42% | 621,573 |
Nov 15, 2024 | 50.18 | 50.22 | 50.18 | 50.21 | 49.98 | 0.04% | 429,352 |
Nov 14, 2024 | 50.21 | 50.21 | 50.19 | 50.19 | 49.96 | -0.02% | 417,409 |
Nov 13, 2024 | 50.19 | 50.21 | 50.19 | 50.20 | 49.97 | 0.06% | 432,756 |
Nov 12, 2024 | 50.17 | 50.19 | 50.17 | 50.17 | 49.94 | -0.02% | 561,407 |
Nov 11, 2024 | 50.17 | 50.19 | 50.17 | 50.18 | 49.95 | - | 547,532 |
Nov 8, 2024 | 50.20 | 50.20 | 50.17 | 50.18 | 49.95 | 0.02% | 870,506 |
Nov 7, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.94 | 0.04% | 360,837 |
Nov 6, 2024 | 50.14 | 50.15 | 50.13 | 50.15 | 49.92 | - | 671,385 |
Nov 5, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 49.92 | - | 351,393 |
Nov 4, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 49.92 | 0.06% | 462,377 |
Nov 1, 2024 | 50.14 | 50.15 | 50.12 | 50.12 | 49.89 | 0.04% | 1,526,398 |
Oct 31, 2024 | 50.10 | 50.11 | 50.09 | 50.10 | 49.87 | - | 528,893 |
Oct 30, 2024 | 50.11 | 50.12 | 50.09 | 50.10 | 49.87 | -0.02% | 460,122 |
Oct 29, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.88 | 0.04% | 500,705 |
Oct 28, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.86 | - | 454,393 |
Oct 25, 2024 | 50.10 | 50.10 | 50.07 | 50.09 | 49.86 | 0.06% | 401,451 |
Oct 24, 2024 | 50.07 | 50.08 | 50.06 | 50.06 | 49.83 | - | 460,778 |
Oct 23, 2024 | 50.08 | 50.08 | 50.05 | 50.06 | 49.83 | -0.02% | 579,630 |
Oct 22, 2024 | 50.07 | 50.07 | 50.05 | 50.07 | 49.84 | 0.04% | 294,086 |
Oct 21, 2024 | 50.07 | 50.07 | 50.05 | 50.05 | 49.82 | -0.44% | 567,807 |
Oct 18, 2024 | 50.25 | 50.27 | 50.25 | 50.27 | 49.83 | 0.04% | 491,278 |
Oct 17, 2024 | 50.25 | 50.25 | 50.24 | 50.25 | 49.81 | - | 366,047 |
Oct 16, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 49.81 | 0.04% | 809,938 |
Oct 15, 2024 | 50.23 | 50.25 | 50.23 | 50.23 | 49.79 | - | 1,191,023 |
Oct 14, 2024 | 50.23 | 50.23 | 50.22 | 50.23 | 49.79 | - | 348,943 |
Oct 11, 2024 | 50.22 | 50.23 | 50.22 | 50.23 | 49.79 | 0.06% | 815,860 |
Oct 10, 2024 | 50.18 | 50.20 | 50.18 | 50.20 | 49.76 | 0.04% | 375,703 |
Oct 9, 2024 | 50.20 | 50.20 | 50.18 | 50.18 | 49.74 | - | 236,481 |
Oct 8, 2024 | 50.17 | 50.19 | 50.16 | 50.18 | 49.74 | 0.04% | 349,688 |
Oct 7, 2024 | 50.16 | 50.18 | 50.16 | 50.16 | 49.72 | -0.04% | 643,293 |
Oct 4, 2024 | 50.20 | 50.20 | 50.17 | 50.18 | 49.74 | -0.04% | 652,320 |
Oct 3, 2024 | 50.23 | 50.23 | 50.20 | 50.20 | 49.76 | -0.02% | 476,866 |
Oct 2, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 49.77 | 0.02% | 345,843 |
Oct 1, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 49.76 | 0.04% | 1,334,568 |
Sep 30, 2024 | 50.19 | 50.20 | 50.17 | 50.18 | 49.74 | -0.02% | 478,854 |
Sep 27, 2024 | 50.18 | 50.20 | 50.18 | 50.19 | 49.75 | 0.06% | 439,903 |
Sep 26, 2024 | 50.19 | 50.19 | 50.16 | 50.16 | 49.72 | -0.06% | 462,441 |
Sep 25, 2024 | 50.19 | 50.19 | 50.17 | 50.19 | 49.75 | 0.04% | 596,575 |
Sep 24, 2024 | 50.16 | 50.18 | 50.16 | 50.17 | 49.73 | 0.04% | 424,426 |
Sep 23, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.71 | -0.44% | 781,474 |
Sep 20, 2024 | 50.36 | 50.37 | 50.34 | 50.37 | 49.71 | 0.08% | 473,469 |
Sep 19, 2024 | 50.32 | 50.34 | 50.32 | 50.33 | 49.68 | 0.04% | 359,665 |
Sep 18, 2024 | 50.32 | 50.34 | 50.30 | 50.31 | 49.66 | -0.02% | 649,969 |
Sep 17, 2024 | 50.30 | 50.35 | 50.30 | 50.32 | 49.67 | - | 535,368 |
Sep 16, 2024 | 50.30 | 50.32 | 50.30 | 50.32 | 49.67 | 0.06% | 408,297 |
Sep 13, 2024 | 50.29 | 50.30 | 50.28 | 50.29 | 49.64 | 0.08% | 351,521 |
Sep 12, 2024 | 50.26 | 50.26 | 50.24 | 50.25 | 49.60 | 0.02% | 354,638 |
Sep 11, 2024 | 50.24 | 50.26 | 50.24 | 50.24 | 49.59 | -0.02% | 452,738 |
Sep 10, 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 49.60 | 0.02% | 371,642 |
Sep 9, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 49.59 | - | 404,964 |
Sep 6, 2024 | 50.20 | 50.24 | 50.19 | 50.24 | 49.59 | 0.12% | 671,013 |
Sep 5, 2024 | 50.19 | 50.20 | 50.17 | 50.18 | 49.53 | - | 347,687 |
Sep 4, 2024 | 50.15 | 50.18 | 50.15 | 50.18 | 49.53 | 0.08% | 316,704 |
Sep 3, 2024 | 50.12 | 50.15 | 50.12 | 50.14 | 49.49 | 0.04% | 780,969 |
Aug 30, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 49.47 | 0.04% | 520,641 |
Aug 29, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.45 | 0.02% | 255,344 |
Aug 28, 2024 | 50.08 | 50.10 | 50.08 | 50.09 | 49.44 | 0.02% | 251,728 |
Aug 27, 2024 | 50.08 | 50.09 | 50.07 | 50.08 | 49.43 | - | 1,019,529 |
Aug 26, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.43 | 0.04% | 350,967 |
Aug 23, 2024 | 50.05 | 50.07 | 50.03 | 50.06 | 49.41 | 0.06% | 355,777 |
Aug 22, 2024 | 50.06 | 50.06 | 50.01 | 50.03 | 49.38 | -0.02% | 327,248 |
Aug 21, 2024 | 50.01 | 50.04 | 50.01 | 50.04 | 49.39 | 0.08% | 379,684 |
Aug 20, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 49.35 | 0.04% | 475,693 |
Aug 19, 2024 | 49.98 | 49.99 | 49.98 | 49.98 | 49.33 | -0.44% | 414,446 |
Aug 16, 2024 | 50.18 | 50.21 | 50.18 | 50.20 | 49.32 | 0.06% | 562,969 |
Aug 15, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 49.29 | -0.04% | 582,789 |
Aug 14, 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 49.31 | 0.02% | 405,999 |
Aug 13, 2024 | 50.16 | 50.18 | 50.16 | 50.18 | 49.30 | 0.04% | 269,496 |
Aug 12, 2024 | 50.14 | 50.16 | 50.13 | 50.16 | 49.28 | 0.06% | 256,612 |
Aug 9, 2024 | 50.14 | 50.15 | 50.13 | 50.13 | 49.25 | 0.04% | 482,596 |
Aug 8, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 49.23 | -0.06% | 358,089 |
Aug 7, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 49.26 | 0.02% | 536,938 |
Aug 6, 2024 | 50.16 | 50.16 | 50.12 | 50.13 | 49.25 | -0.02% | 733,744 |
Aug 5, 2024 | 50.14 | 50.16 | 50.12 | 50.14 | 49.26 | 0.02% | 1,121,291 |
Aug 2, 2024 | 50.12 | 50.14 | 50.12 | 50.13 | 49.25 | 0.14% | 491,660 |
Aug 1, 2024 | 50.04 | 50.06 | 50.04 | 50.06 | 49.18 | 0.06% | 535,120 |
Jul 31, 2024 | 50.00 | 50.03 | 50.00 | 50.03 | 49.15 | 0.06% | 709,337 |
Jul 30, 2024 | 49.99 | 50.02 | 49.99 | 50.00 | 49.12 | 0.02% | 563,668 |
Jul 29, 2024 | 50.01 | 50.01 | 49.98 | 49.99 | 49.11 | 0.02% | 375,156 |
Jul 26, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 49.10 | 0.08% | 260,779 |
Jul 25, 2024 | 49.94 | 49.96 | 49.93 | 49.94 | 49.06 | 0.01% | 1,121,363 |
Jul 24, 2024 | 49.93 | 49.95 | 49.93 | 49.94 | 49.06 | 0.01% | 730,088 |
Jul 23, 2024 | 49.91 | 49.93 | 49.91 | 49.93 | 49.05 | 0.04% | 309,451 |
Jul 22, 2024 | 49.91 | 49.93 | 49.91 | 49.91 | 49.04 | -0.42% | 442,013 |
Jul 19, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 49.02 | - | 322,227 |
Jul 18, 2024 | 50.12 | 50.13 | 50.11 | 50.12 | 49.02 | - | 231,684 |
Jul 17, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.02 | 0.02% | 231,577 |
Jul 16, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 49.02 | 0.02% | 503,887 |
Jul 15, 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 49.01 | 0.02% | 439,222 |
Jul 12, 2024 | 50.05 | 50.09 | 50.05 | 50.09 | 49.00 | 0.08% | 409,196 |
Jul 11, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 48.96 | 0.07% | 285,137 |
Jul 10, 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 48.92 | 0.03% | 359,639 |
Jul 9, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 48.91 | 0.02% | 460,342 |
Jul 8, 2024 | 50.00 | 50.00 | 49.99 | 49.99 | 48.90 | - | 330,785 |
Jul 5, 2024 | 49.96 | 49.99 | 49.96 | 49.99 | 48.90 | 0.10% | 360,330 |
Jul 3, 2024 | 49.93 | 49.94 | 49.92 | 49.94 | 48.85 | 0.04% | 334,623 |
Jul 2, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 48.83 | 0.04% | 455,733 |