Skip to main content
logo
GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
25.29
+0.01 (0.03%)
At close: Apr 1, 2026, 4:00 PM EDT
25.29
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT

INVG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.2825.2825.2825.28--0.01%755
Mar 31, 202625.2825.2825.2825.2825.280.27%4
Mar 30, 202625.2125.2125.2125.2125.210.50%109
Mar 27, 202625.1025.1225.0925.0925.09-0.22%1,621
Mar 26, 202625.1825.1825.1425.1425.14-0.66%811
Mar 25, 202625.3525.3525.3125.3125.310.32%596
Mar 24, 202625.2325.2325.2325.2325.23-0.17%6
Mar 23, 202625.2325.2725.2325.2725.270.60%619
Mar 20, 202625.2225.2225.1225.1225.12-1.06%653
Mar 19, 202625.3425.3925.3425.3925.390.22%933
Mar 18, 202625.4125.4125.3425.3425.34-0.41%6,847
Mar 17, 202625.3425.4425.3425.4425.440.53%1,146
Mar 16, 202625.3225.3225.3125.3125.310.42%5,654
Mar 13, 202625.3325.3325.1825.2025.20-0.30%3,766
Mar 12, 202625.3425.3425.2825.2825.27-0.59%1,402
Mar 11, 202625.4925.5025.4225.4325.43-0.72%2,183
Mar 10, 202625.7225.7225.6125.6125.61-0.47%4,985
Mar 9, 202625.6725.7325.6725.7325.730.35%651
Mar 6, 202625.6425.6425.6325.6425.64-0.21%1,200
Mar 5, 202625.6825.7025.6825.7025.69-0.36%105
Mar 4, 202625.7925.8325.7925.7925.790.07%756
Mar 3, 202625.7725.7725.7725.7725.77-0.07%77
Mar 2, 202625.7925.7925.7925.7925.79-0.69%104
Feb 27, 202625.9825.9825.9725.9725.88-0.06%435
Feb 26, 202625.9825.9825.9825.9825.890.08%6
Feb 25, 202625.9825.9925.9625.9625.87-0.08%847
Feb 24, 202625.9825.9825.9825.9825.89-0.03%159
Feb 23, 202626.0026.0025.9925.9925.90-0.01%1,969
Feb 20, 202625.9825.9925.9825.9925.900.04%530
Feb 19, 202625.9725.9825.9725.9825.890.11%919
Feb 18, 202625.9725.9725.9525.9525.87-0.11%846
Feb 17, 202625.9625.9825.9625.9825.890.08%623
Feb 13, 202625.9625.9625.9625.9625.870.19%342
Feb 12, 202625.8725.9225.8625.9125.820.40%19,280
Feb 11, 202625.8525.8525.8125.8125.72-0.09%5,390
Feb 10, 202625.8425.8525.8325.8325.740.17%3,459
Feb 9, 202625.7825.7925.7825.7925.700.05%3,434
Feb 6, 202625.7625.7725.7425.7725.690.02%577
Feb 5, 202625.7725.7725.7725.7725.680.40%92
Feb 4, 202625.6625.6825.6625.6725.58-0.06%259
Feb 3, 202625.6825.6825.6825.6825.600.03%44
Feb 2, 202625.6725.6725.6725.6725.59-0.19%130
Jan 30, 202625.7325.7325.7225.7225.64-0.33%337
Jan 29, 202625.7425.8125.7425.8125.650.10%3,396
Jan 28, 202625.7925.8125.7925.7925.62-0.08%3,190
Jan 27, 202625.8225.8225.8125.8125.64-0.07%1,789
Jan 26, 202625.8525.8525.8225.8225.660.07%843
Jan 23, 202625.7925.8125.7925.8125.640.05%78,026
Jan 22, 202625.8125.8125.7925.7925.630.14%24,293
Jan 21, 202625.7625.7625.7625.7625.600.50%235