GMO Systematic Investment Grade Credit ETF (INVG)
NYSEARCA: INVG · Real-Time Price · USD
25.37
+0.04 (0.14%)
At close: May 1, 2026, 4:00 PM EDT
25.37
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT
INVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.34 | 25.36 | 25.33 | 25.33 | 25.33 | -0.20% | 8,503 |
| Apr 29, 2026 | 25.44 | 25.44 | 25.38 | 25.38 | 25.38 | -0.45% | 60,104 |
| Apr 28, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 0.02% | 25,012 |
| Apr 27, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.24% | 7 |
| Apr 24, 2026 | 25.57 | 25.57 | 25.55 | 25.55 | 25.55 | 0.11% | 697 |
| Apr 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.18% | 50 |
| Apr 22, 2026 | 25.59 | 25.59 | 25.57 | 25.57 | 25.57 | 0.16% | 118 |
| Apr 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.34% | 29 |
| Apr 20, 2026 | 25.64 | 25.64 | 25.61 | 25.62 | 25.62 | - | 1,423 |
| Apr 17, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | 0.45% | 3,535 |
| Apr 16, 2026 | 25.52 | 25.52 | 25.50 | 25.50 | 25.50 | -0.37% | 306 |
| Apr 15, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | -0.06% | 1,288 |
| Apr 14, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% | 6 |
| Apr 13, 2026 | 25.45 | 25.54 | 25.45 | 25.54 | 25.54 | 0.39% | 1,114 |
| Apr 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.20% | 31 |
| Apr 9, 2026 | 25.50 | 25.50 | 25.49 | 25.49 | 25.49 | 0.08% | 513 |
| Apr 8, 2026 | 25.45 | 25.47 | 25.45 | 25.47 | 25.47 | 0.36% | 11,826 |
| Apr 7, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.15% | 76 |
| Apr 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.13% | 93 |
| Apr 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.35% | 13 |
| Apr 1, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 0.03% | 813 |
| Mar 31, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.27% | 4 |
| Mar 30, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | 0.50% | 109 |
| Mar 27, 2026 | 25.10 | 25.12 | 25.09 | 25.09 | 24.98 | -0.22% | 1,621 |
| Mar 26, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.04 | -0.66% | 811 |
| Mar 25, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.20 | 0.32% | 596 |
| Mar 24, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.12 | -0.17% | 6 |
| Mar 23, 2026 | 25.23 | 25.27 | 25.23 | 25.27 | 25.17 | 0.60% | 619 |
| Mar 20, 2026 | 25.22 | 25.22 | 25.12 | 25.12 | 25.02 | -1.06% | 653 |
| Mar 19, 2026 | 25.34 | 25.39 | 25.34 | 25.39 | 25.29 | 0.22% | 933 |
| Mar 18, 2026 | 25.41 | 25.41 | 25.34 | 25.34 | 25.23 | -0.41% | 6,847 |
| Mar 17, 2026 | 25.34 | 25.44 | 25.34 | 25.44 | 25.33 | 0.53% | 1,146 |
| Mar 16, 2026 | 25.32 | 25.32 | 25.31 | 25.31 | 25.20 | 0.42% | 5,654 |
| Mar 13, 2026 | 25.33 | 25.33 | 25.18 | 25.20 | 25.09 | -0.30% | 3,766 |
| Mar 12, 2026 | 25.34 | 25.34 | 25.28 | 25.28 | 25.17 | -0.59% | 1,402 |
| Mar 11, 2026 | 25.49 | 25.50 | 25.42 | 25.43 | 25.32 | -0.72% | 2,183 |
| Mar 10, 2026 | 25.72 | 25.72 | 25.61 | 25.61 | 25.50 | -0.47% | 4,985 |
| Mar 9, 2026 | 25.67 | 25.73 | 25.67 | 25.73 | 25.62 | 0.35% | 651 |
| Mar 6, 2026 | 25.64 | 25.64 | 25.63 | 25.64 | 25.53 | -0.21% | 1,200 |
| Mar 5, 2026 | 25.68 | 25.70 | 25.68 | 25.70 | 25.59 | -0.36% | 105 |
| Mar 4, 2026 | 25.79 | 25.83 | 25.79 | 25.79 | 25.68 | 0.07% | 756 |
| Mar 3, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.66 | -0.07% | 77 |
| Mar 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.68 | -0.69% | 104 |
| Feb 27, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.77 | -0.06% | 435 |
| Feb 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.79 | 0.08% | 6 |
| Feb 25, 2026 | 25.98 | 25.99 | 25.96 | 25.96 | 25.76 | -0.08% | 847 |
| Feb 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | -0.03% | 159 |
| Feb 23, 2026 | 26.00 | 26.00 | 25.99 | 25.99 | 25.79 | -0.01% | 1,969 |
| Feb 20, 2026 | 25.98 | 25.99 | 25.98 | 25.99 | 25.80 | 0.04% | 530 |
| Feb 19, 2026 | 25.97 | 25.98 | 25.97 | 25.98 | 25.79 | 0.11% | 919 |