GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
24.95
-0.07 (-0.29%)
At close: Aug 10, 2026, 4:00 PM EDT
24.95
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
INVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.29% | 277 |
| Aug 7, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | 0.16% | 1,714 |
| Aug 6, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.32% | 30 |
| Aug 5, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | 0.02% | 671 |
| Aug 4, 2026 | 25.04 | 25.06 | 25.03 | 25.06 | 25.06 | 0.53% | 1,058 |
| Aug 3, 2026 | 24.92 | 24.94 | 24.92 | 24.93 | 24.93 | 0.38% | 2,094 |
| Jul 31, 2026 | 24.82 | 24.84 | 24.82 | 24.84 | 24.84 | -0.33% | 413 |
| Jul 30, 2026 | 25.02 | 25.04 | 25.02 | 25.04 | 24.92 | 0.14% | 1,403 |
| Jul 29, 2026 | 25.00 | 25.01 | 25.00 | 25.00 | 24.88 | -0.45% | 2,103 |
| Jul 28, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.99 | 0.23% | 462 |
| Jul 27, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.94 | 0.15% | 1,467 |
| Jul 24, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.90 | 0.07% | 978 |
| Jul 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -0.32% | 234 |
| Jul 22, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.96 | -0.13% | 642 |
| Jul 21, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | -0.19% | 15 |
| Jul 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.04 | -0.30% | 20 |
| Jul 17, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.12 | 0.07% | 2,287 |
| Jul 16, 2026 | 25.21 | 25.24 | 25.21 | 25.22 | 25.10 | -0.08% | 5,725 |
| Jul 15, 2026 | 25.25 | 25.26 | 25.24 | 25.24 | 25.12 | 0.28% | 503 |
| Jul 14, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.05 | 0.26% | 3,979 |
| Jul 13, 2026 | 25.16 | 25.16 | 25.11 | 25.11 | 24.99 | -0.39% | 2,187 |
| Jul 10, 2026 | 25.20 | 25.21 | 25.20 | 25.21 | 25.09 | -0.20% | 4,353 |
| Jul 9, 2026 | 25.29 | 25.30 | 25.26 | 25.26 | 25.14 | 0.16% | 2,794 |
| Jul 8, 2026 | 25.21 | 25.24 | 25.21 | 25.21 | 25.10 | -0.12% | 6,346 |
| Jul 7, 2026 | 25.28 | 25.28 | 25.25 | 25.25 | 25.13 | -0.59% | 355 |
| Jul 6, 2026 | 25.40 | 25.40 | 25.38 | 25.40 | 25.28 | 0.04% | 2,256 |
| Jul 2, 2026 | 25.38 | 25.39 | 25.37 | 25.39 | 25.27 | 0.10% | 6,995 |
| Jul 1, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.24 | -0.17% | 3,635 |
| Jun 30, 2026 | 25.48 | 25.48 | 25.40 | 25.40 | 25.28 | -0.38% | 6,701 |
| Jun 29, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.38 | 0.05% | 21,171 |
| Jun 26, 2026 | 25.58 | 25.58 | 25.57 | 25.58 | 25.36 | 0.06% | 592 |
| Jun 25, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.35 | 0.10% | 106 |
| Jun 24, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.32 | 0.38% | 19 |
| Jun 23, 2026 | 25.45 | 25.45 | 25.44 | 25.44 | 25.23 | 0.16% | 207 |
| Jun 22, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.19 | -0.23% | 871 |
| Jun 18, 2026 | 25.49 | 25.49 | 25.46 | 25.46 | 25.25 | 0.23% | 483 |
| Jun 17, 2026 | 25.47 | 25.49 | 25.40 | 25.40 | 25.19 | -0.34% | 2,204 |
| Jun 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.27 | 0.08% | 6 |
| Jun 15, 2026 | 25.54 | 25.54 | 25.47 | 25.47 | 25.25 | 0.03% | 3,269 |
| Jun 12, 2026 | 25.47 | 25.47 | 25.46 | 25.46 | 25.25 | -0.11% | 247 |
| Jun 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.27 | 0.74% | 121 |
| Jun 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.09 | -0.17% | 155 |
| Jun 9, 2026 | 25.33 | 25.35 | 25.29 | 25.35 | 25.13 | 0.30% | 659 |
| Jun 8, 2026 | 25.29 | 25.30 | 25.27 | 25.27 | 25.05 | -0.04% | 3,532 |
| Jun 5, 2026 | 25.28 | 25.28 | 25.25 | 25.28 | 25.06 | -0.55% | 150,462 |
| Jun 4, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.20 | 0.19% | 1,491 |
| Jun 3, 2026 | 25.38 | 25.38 | 25.37 | 25.37 | 25.16 | -0.23% | 1,114 |
| Jun 2, 2026 | 25.45 | 25.46 | 25.43 | 25.43 | 25.21 | 0.04% | 501 |
| Jun 1, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.20 | -0.04% | 208 |
| May 29, 2026 | 25.48 | 25.48 | 25.43 | 25.43 | 25.21 | 0.06% | 650 |