GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
24.46
+0.16 (0.68%)
Oct 15, 2026, 4:00 PM EDT - Market closed
INVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.47 | 24.47 | 24.46 | 24.46 | 24.46 | 0.67% | 624 |
| Oct 14, 2026 | 24.21 | 24.29 | 24.21 | 24.29 | 24.29 | 0.15% | 200 |
| Oct 13, 2026 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 0.01% | 245 |
| Oct 12, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.13% | 146 |
| Oct 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.03% | 846 |
| Oct 8, 2026 | 24.15 | 24.23 | 24.15 | 24.23 | 24.23 | 0.33% | 292 |
| Oct 7, 2026 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | -0.03% | 851 |
| Oct 6, 2026 | 24.19 | 24.19 | 24.16 | 24.16 | 24.16 | 0.34% | 516 |
| Oct 5, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.02% | 463 |
| Oct 2, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.21% | 115 |
| Oct 1, 2026 | 23.98 | 24.14 | 23.98 | 24.12 | 24.12 | 0.28% | 666 |
| Sep 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% | 636 |
| Sep 29, 2026 | 24.15 | 24.21 | 24.15 | 24.21 | 24.11 | -0.04% | 327 |
| Sep 28, 2026 | 24.19 | 24.24 | 24.19 | 24.22 | 24.11 | -0.57% | 2,459 |
| Sep 25, 2026 | 24.31 | 24.36 | 24.31 | 24.36 | 24.25 | -0.02% | 446 |
| Sep 24, 2026 | 24.41 | 24.44 | 24.36 | 24.36 | 24.26 | -0.57% | 1,010 |
| Sep 23, 2026 | 24.55 | 24.55 | 24.48 | 24.50 | 24.40 | -0.95% | 3,220 |
| Sep 22, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | 24.63 | -0.01% | 171 |
| Sep 21, 2026 | 24.70 | 24.74 | 24.70 | 24.74 | 24.64 | 0.32% | 4,043 |
| Sep 18, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.56 | -0.30% | 13 |
| Sep 17, 2026 | 24.74 | 24.74 | 24.72 | 24.74 | 24.63 | 0.57% | 2,237 |
| Sep 16, 2026 | 24.64 | 24.64 | 24.60 | 24.60 | 24.49 | 0.10% | 2,044 |
| Sep 15, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.47 | -0.03% | 29 |
| Sep 14, 2026 | 24.54 | 24.62 | 24.54 | 24.58 | 24.48 | -0.03% | 874 |
| Sep 11, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.48 | -0.02% | 354 |
| Sep 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.49 | -0.75% | 96 |
| Sep 9, 2026 | 24.76 | 24.80 | 24.76 | 24.78 | 24.67 | -0.14% | 2,696 |
| Sep 8, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | -0.07% | 170 |
| Sep 4, 2026 | 24.86 | 24.86 | 24.83 | 24.83 | 24.72 | -0.01% | 306 |
| Sep 3, 2026 | 24.85 | 24.87 | 24.83 | 24.83 | 24.73 | 0.18% | 637 |
| Sep 2, 2026 | 24.80 | 24.81 | 24.79 | 24.79 | 24.68 | 0.06% | 2,239 |
| Sep 1, 2026 | 24.80 | 24.80 | 24.77 | 24.77 | 24.67 | -0.41% | 180 |
| Aug 31, 2026 | 24.86 | 24.87 | 24.86 | 24.87 | 24.77 | -0.13% | 443 |
| Aug 28, 2026 | 25.07 | 25.10 | 25.01 | 25.01 | 24.80 | -0.30% | 1,959 |
| Aug 27, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 24.88 | -0.02% | 1,408 |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.88 | - | 99 |
| Aug 25, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 24.88 | 0.42% | 218 |
| Aug 24, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.78 | 0.20% | 563 |
| Aug 21, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.73 | -0.09% | 21,545 |
| Aug 20, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.75 | -0.36% | 426 |
| Aug 19, 2026 | 25.05 | 25.05 | 24.99 | 25.04 | 24.84 | 0.54% | 699 |
| Aug 18, 2026 | 24.83 | 24.91 | 24.81 | 24.91 | 24.70 | -0.13% | 6,415 |
| Aug 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | -0.08% | 3,638 |
| Aug 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.76 | -0.28% | 1,424 |
| Aug 13, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 24.83 | 0.28% | 530 |
| Aug 12, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.76 | 0.03% | 1,994 |
| Aug 11, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.75 | - | 620 |
| Aug 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.75 | -0.29% | 277 |
| Aug 7, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.82 | 0.16% | 1,714 |
| Aug 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | -0.32% | 30 |