GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
25.54
+0.10 (0.38%)
At close: Jun 24, 2026, 4:00 PM EDT
25.54
0.00 (0.00%)
After-hours: Jun 24, 2026, 8:00 PM EDT
INVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | - | 0.38% | 20 |
| Jun 23, 2026 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 0.16% | 207 |
| Jun 22, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | -0.23% | 871 |
| Jun 18, 2026 | 25.49 | 25.49 | 25.46 | 25.46 | 25.46 | 0.23% | 483 |
| Jun 17, 2026 | 25.47 | 25.49 | 25.40 | 25.40 | 25.40 | -0.34% | 2,204 |
| Jun 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% | 6 |
| Jun 15, 2026 | 25.54 | 25.54 | 25.47 | 25.47 | 25.47 | 0.03% | 3,269 |
| Jun 12, 2026 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | -0.11% | 247 |
| Jun 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.74% | 121 |
| Jun 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.17% | 155 |
| Jun 9, 2026 | 25.33 | 25.35 | 25.29 | 25.35 | 25.34 | 0.30% | 659 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.27 | 25.27 | 25.27 | -0.04% | 3,532 |
| Jun 5, 2026 | 25.28 | 25.28 | 25.25 | 25.28 | 25.28 | -0.55% | 150,462 |
| Jun 4, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.42 | 0.19% | 1,491 |
| Jun 3, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | -0.23% | 1,114 |
| Jun 2, 2026 | 25.45 | 25.46 | 25.43 | 25.43 | 25.43 | 0.04% | 500 |
| Jun 1, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.04% | 208 |
| May 29, 2026 | 25.48 | 25.48 | 25.43 | 25.43 | 25.43 | 0.06% | 650 |
| May 28, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.41 | 0.22% | 1,082 |
| May 27, 2026 | 25.47 | 25.47 | 25.46 | 25.46 | 25.36 | 0.14% | 510 |
| May 26, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.32 | 0.39% | 1,427 |
| May 22, 2026 | 25.34 | 25.34 | 25.33 | 25.33 | 25.22 | 0.14% | 341 |
| May 21, 2026 | 25.21 | 25.30 | 25.21 | 25.30 | 25.19 | 0.13% | 336 |
| May 20, 2026 | 25.08 | 25.26 | 25.08 | 25.26 | 25.16 | 0.71% | 366 |
| May 19, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.98 | -0.43% | 445 |
| May 18, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.09 | -0.12% | 1,109 |
| May 15, 2026 | 25.22 | 25.23 | 25.22 | 25.23 | 25.12 | -0.57% | 269 |
| May 14, 2026 | 25.41 | 25.43 | 25.37 | 25.37 | 25.26 | -0.02% | 3,070 |
| May 13, 2026 | 25.37 | 25.38 | 25.37 | 25.38 | 25.27 | 0.04% | 472 |
| May 12, 2026 | 25.38 | 25.38 | 25.36 | 25.37 | 25.26 | -0.28% | 944 |
| May 11, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.33 | -0.20% | 893 |
| May 8, 2026 | 25.47 | 25.49 | 25.47 | 25.49 | 25.38 | 0.39% | 700 |
| May 7, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.28 | -0.39% | 87 |
| May 6, 2026 | 25.47 | 25.49 | 25.47 | 25.49 | 25.38 | 0.48% | 1,431 |
| May 5, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.26 | 0.28% | 1,077 |
| May 4, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.19 | -0.28% | 514 |
| May 1, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.26 | 0.14% | 104 |
| Apr 30, 2026 | 25.34 | 25.36 | 25.33 | 25.33 | 25.22 | 0.14% | 8,503 |
| Apr 29, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.19 | -0.45% | 60,104 |
| Apr 28, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.30 | 0.02% | 25,012 |
| Apr 27, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.30 | -0.24% | 7 |
| Apr 24, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.36 | 0.11% | 697 |
| Apr 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | -0.18% | 50 |
| Apr 22, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.37 | 0.16% | 118 |
| Apr 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | -0.34% | 29 |
| Apr 20, 2026 | 25.64 | 25.64 | 25.61 | 25.62 | 25.42 | - | 1,423 |
| Apr 17, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.42 | 0.45% | 3,535 |
| Apr 16, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.30 | -0.37% | 306 |
| Apr 15, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.40 | -0.06% | 1,288 |
| Apr 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.41 | 0.27% | 6 |