GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
25.81
-0.02 (-0.08%)
At close: Feb 11, 2026, 4:00 PM EST
25.81
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST
INVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.85 | 25.85 | 25.83 | 25.83 | - | - | 5,386 |
| Feb 10, 2026 | 25.84 | 25.85 | 25.83 | 25.83 | 25.83 | 0.17% | 3,459 |
| Feb 9, 2026 | 25.78 | 25.79 | 25.78 | 25.79 | 25.79 | 0.05% | 3,434 |
| Feb 6, 2026 | 25.76 | 25.77 | 25.74 | 25.77 | 25.77 | 0.02% | 577 |
| Feb 5, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.40% | 92 |
| Feb 4, 2026 | 25.66 | 25.68 | 25.66 | 25.67 | 25.67 | -0.06% | 259 |
| Feb 3, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.03% | 44 |
| Feb 2, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.19% | 130 |
| Jan 30, 2026 | 25.73 | 25.73 | 25.72 | 25.72 | 25.72 | -0.33% | 337 |
| Jan 29, 2026 | 25.74 | 25.81 | 25.74 | 25.81 | 25.73 | 0.10% | 3,396 |
| Jan 28, 2026 | 25.79 | 25.81 | 25.79 | 25.79 | 25.71 | -0.08% | 3,190 |
| Jan 27, 2026 | 25.82 | 25.82 | 25.81 | 25.81 | 25.73 | -0.07% | 1,789 |
| Jan 26, 2026 | 25.85 | 25.85 | 25.82 | 25.82 | 25.75 | 0.07% | 843 |
| Jan 23, 2026 | 25.79 | 25.81 | 25.79 | 25.81 | 25.73 | 0.05% | 78,026 |
| Jan 22, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.72 | 0.14% | 24,293 |
| Jan 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.68 | 0.50% | 235 |
| Jan 20, 2026 | 25.67 | 25.67 | 25.63 | 25.63 | 25.55 | -0.48% | 1,862 |
| Jan 16, 2026 | 25.79 | 25.79 | 25.74 | 25.75 | 25.68 | -0.14% | 1,060 |
| Jan 15, 2026 | 25.83 | 25.85 | 25.79 | 25.79 | 25.71 | -0.19% | 4,552 |
| Jan 14, 2026 | 25.83 | 25.84 | 25.83 | 25.84 | 25.76 | 0.23% | 2,598 |
| Jan 13, 2026 | 25.77 | 25.78 | 25.77 | 25.78 | 25.70 | 0.21% | 1,178 |
| Jan 12, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.65 | -0.10% | 1,029 |
| Jan 9, 2026 | 25.74 | 25.75 | 25.74 | 25.75 | 25.67 | 0.26% | 10,048 |
| Jan 8, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | -0.22% | 1,348 |
| Jan 7, 2026 | 25.76 | 25.76 | 25.74 | 25.74 | 25.66 | 0.09% | 315 |
| Jan 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | 0.01% | 92 |
| Jan 5, 2026 | 25.71 | 25.71 | 25.70 | 25.71 | 25.63 | 0.20% | 1,793 |
| Jan 2, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | -0.02% | 373 |
| Dec 31, 2025 | 25.74 | 25.74 | 25.67 | 25.67 | 25.59 | -0.31% | 450 |
| Dec 30, 2025 | 25.75 | 25.75 | 25.74 | 25.74 | 25.67 | -0.79% | 824 |
| Dec 29, 2025 | 25.93 | 25.96 | 25.93 | 25.95 | 25.69 | 0.10% | 1,256 |
| Dec 26, 2025 | 25.94 | 25.94 | 25.90 | 25.92 | 25.67 | 0.03% | 1,944 |
| Dec 24, 2025 | 25.87 | 25.92 | 25.87 | 25.92 | 25.66 | 0.33% | 150 |
| Dec 23, 2025 | 25.78 | 25.83 | 25.78 | 25.83 | 25.57 | 0.06% | 1,365 |
| Dec 22, 2025 | 25.81 | 25.82 | 25.81 | 25.81 | 25.56 | -0.01% | 1,109 |
| Dec 19, 2025 | 25.84 | 25.84 | 25.82 | 25.82 | 25.56 | -0.19% | 1,114 |
| Dec 18, 2025 | 25.85 | 25.87 | 25.85 | 25.87 | 25.61 | 0.28% | 637 |
| Dec 17, 2025 | 25.78 | 25.80 | 25.78 | 25.80 | 25.54 | -0.02% | 151 |
| Dec 16, 2025 | 25.77 | 25.80 | 25.77 | 25.80 | 25.54 | 0.18% | 20,787 |
| Dec 15, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.50 | 0.10% | 257 |
| Dec 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.47 | -0.51% | 3 |
| Dec 11, 2025 | 25.87 | 25.87 | 25.86 | 25.86 | 25.60 | -0.08% | 168 |
| Dec 10, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.63 | 0.36% | 86 |
| Dec 9, 2025 | 25.79 | 25.80 | 25.78 | 25.79 | 25.53 | -0.14% | 6,211 |
| Dec 8, 2025 | 25.78 | 25.82 | 25.78 | 25.82 | 25.57 | -0.12% | 390 |
| Dec 5, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.60 | -0.09% | 160 |
| Dec 4, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.62 | -0.18% | 681 |
| Dec 3, 2025 | 25.92 | 25.95 | 25.89 | 25.93 | 25.67 | 0.20% | 15,206 |
| Dec 2, 2025 | 25.85 | 25.87 | 25.83 | 25.87 | 25.62 | 0.09% | 579 |
| Dec 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.59 | -0.42% | 331 |