GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
24.74
0.00 (-0.02%)
Sep 22, 2026, 4:00 PM EDT - Market closed
INVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | 24.74 | -0.01% | 171 |
| Sep 21, 2026 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 0.32% | 4,043 |
| Sep 18, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.30% | 13 |
| Sep 17, 2026 | 24.74 | 24.74 | 24.72 | 24.74 | 24.74 | 0.57% | 2,237 |
| Sep 16, 2026 | 24.64 | 24.64 | 24.60 | 24.60 | 24.60 | 0.10% | 2,044 |
| Sep 15, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.03% | 29 |
| Sep 14, 2026 | 24.54 | 24.62 | 24.54 | 24.58 | 24.58 | -0.03% | 874 |
| Sep 11, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.58 | -0.02% | 354 |
| Sep 10, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.75% | 96 |
| Sep 9, 2026 | 24.76 | 24.80 | 24.76 | 24.78 | 24.78 | -0.14% | 2,696 |
| Sep 8, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.07% | 170 |
| Sep 4, 2026 | 24.86 | 24.86 | 24.83 | 24.83 | 24.83 | -0.01% | 306 |
| Sep 3, 2026 | 24.85 | 24.87 | 24.83 | 24.83 | 24.83 | 0.18% | 637 |
| Sep 2, 2026 | 24.80 | 24.81 | 24.79 | 24.79 | 24.79 | 0.06% | 2,238 |
| Sep 1, 2026 | 24.80 | 24.80 | 24.77 | 24.77 | 24.77 | -0.41% | 180 |
| Aug 31, 2026 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | -0.13% | 443 |
| Aug 28, 2026 | 25.07 | 25.10 | 25.01 | 25.01 | 24.90 | -0.30% | 1,959 |
| Aug 27, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 24.98 | -0.02% | 1,408 |
| Aug 26, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | - | 99 |
| Aug 25, 2026 | 25.07 | 25.09 | 25.07 | 25.09 | 24.98 | 0.42% | 218 |
| Aug 24, 2026 | 24.97 | 24.98 | 24.97 | 24.98 | 24.88 | 0.20% | 563 |
| Aug 21, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | -0.09% | 21,545 |
| Aug 20, 2026 | 24.97 | 24.97 | 24.95 | 24.95 | 24.85 | -0.36% | 426 |
| Aug 19, 2026 | 25.05 | 25.05 | 24.99 | 25.04 | 24.94 | 0.54% | 699 |
| Aug 18, 2026 | 24.83 | 24.91 | 24.81 | 24.91 | 24.81 | -0.13% | 6,415 |
| Aug 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | -0.08% | 3,638 |
| Aug 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | -0.28% | 1,424 |
| Aug 13, 2026 | 25.07 | 25.07 | 25.03 | 25.03 | 24.93 | 0.28% | 530 |
| Aug 12, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.86 | 0.03% | 1,994 |
| Aug 11, 2026 | 24.96 | 24.96 | 24.95 | 24.95 | 24.85 | - | 620 |
| Aug 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.29% | 277 |
| Aug 7, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.92 | 0.16% | 1,714 |
| Aug 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.32% | 30 |
| Aug 5, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 24.97 | 0.02% | 671 |
| Aug 4, 2026 | 25.04 | 25.06 | 25.03 | 25.06 | 24.96 | 0.53% | 1,059 |
| Aug 3, 2026 | 24.92 | 24.94 | 24.92 | 24.93 | 24.83 | 0.38% | 2,094 |
| Jul 31, 2026 | 24.82 | 24.84 | 24.82 | 24.84 | 24.74 | -0.33% | 413 |
| Jul 30, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.82 | 0.14% | 1,403 |
| Jul 29, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.78 | -0.45% | 2,103 |
| Jul 28, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.89 | 0.23% | 462 |
| Jul 27, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.84 | 0.15% | 1,467 |
| Jul 24, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.80 | 0.07% | 978 |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.78 | -0.32% | 234 |
| Jul 22, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.86 | -0.13% | 642 |
| Jul 21, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.90 | -0.19% | 15 |
| Jul 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.94 | -0.30% | 20 |
| Jul 17, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.02 | 0.07% | 2,287 |
| Jul 16, 2026 | 25.21 | 25.24 | 25.21 | 25.22 | 25.00 | -0.08% | 5,725 |
| Jul 15, 2026 | 25.25 | 25.26 | 25.24 | 25.24 | 25.02 | 0.28% | 503 |
| Jul 14, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 24.95 | 0.26% | 3,979 |