Invesco Equal Weight 0-30 Years Treasury ETF (GOVI) Historical Stock Data
29.56 ↑0.00 (0.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GOVI is up 0.09% a day on average. There have been 21 days where Invesco Equal Weight 0-30 Years Treasury ETF closed green and 9 days where GOVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 29.56 | 29.56 | ↑$0.00 (0.00%) | 29.51 | 29.60 | 110.84K |
| 2024-09-12 | 29.52 | 29.49 | ↓$0.03 (-0.10%) | 29.42 | 29.56 | 1.15M |
| 2024-09-11 | 29.53 | 29.58 | ↑$0.05 (0.17%) | 29.52 | 29.70 | 74.20K |
| 2024-09-10 | 29.45 | 29.61 | ↑$0.16 (0.54%) | 29.45 | 29.63 | 212.87K |
| 2024-09-09 | 29.35 | 29.45 | ↑$0.10 (0.34%) | 29.30 | 29.47 | 264.53K |
| 2024-09-06 | 29.33 | 29.36 | ↑$0.03 (0.10%) | 29.28 | 29.58 | 207.74K |
| 2024-09-05 | 29.33 | 29.33 | ↑$0.00 (0.00%) | 29.21 | 29.36 | 54.32K |
| 2024-09-04 | 29.05 | 29.25 | ↑$0.20 (0.69%) | 29.02 | 29.25 | 528.28K |
| 2024-09-03 | 28.97 | 28.99 | ↑$0.02 (0.07%) | 28.93 | 29.06 | 73.39K |
| 2024-08-30 | 28.89 | 28.71 | ↓$0.18 (-0.62%) | 28.70 | 28.94 | 49.49K |
| 2024-08-29 | 28.84 | 28.88 | ↑$0.04 (0.14%) | 28.81 | 28.90 | 43.22K |
| 2024-08-28 | 28.96 | 28.94 | ↓$0.02 (-0.07%) | 28.92 | 29.00 | 35.21K |
| 2024-08-27 | 28.89 | 28.98 | ↑$0.09 (0.31%) | 28.88 | 28.98 | 58.22K |
| 2024-08-26 | 29.05 | 29.02 | ↓$0.03 (-0.10%) | 29.01 | 29.10 | 48.09K |
| 2024-08-23 | 29.01 | 29.05 | ↑$0.04 (0.14%) | 28.97 | 29.09 | 62.64K |
| 2024-08-21 | 29.09 | 29.11 | ↑$0.02 (0.07%) | 29.00 | 29.19 | 104.53K |
| 2024-08-20 | 28.97 | 29.06 | ↑$0.09 (0.31%) | 28.96 | 29.07 | 218.43K |
| 2024-08-19 | 28.83 | 28.90 | ↑$0.07 (0.24%) | 28.83 | 28.95 | 79.30K |
| 2024-08-16 | 28.90 | 28.90 | ↑$0.00 (0.00%) | 28.81 | 28.91 | 222.83K |
| 2024-08-15 | 28.71 | 28.82 | ↑$0.11 (0.38%) | 28.71 | 28.82 | 145.05K |
| 2024-08-14 | 28.95 | 29.02 | ↑$0.07 (0.24%) | 28.95 | 29.05 | 0.98M |
| 2024-08-13 | 28.93 | 28.92 | ↓$0.01 (-0.03%) | 28.86 | 28.93 | 68.40K |
| 2024-08-12 | 28.64 | 28.76 | ↑$0.12 (0.42%) | 28.64 | 28.80 | 155.04K |
| 2024-08-09 | 28.71 | 28.69 | ↓$0.02 (-0.07%) | 28.66 | 28.72 | 0.92M |
| 2024-08-08 | 28.46 | 28.51 | ↑$0.05 (0.18%) | 28.44 | 28.53 | 194.48K |
| 2024-08-07 | 28.64 | 28.63 | ↓$0.01 (-0.03%) | 28.56 | 28.72 | 130.96K |
| 2024-08-06 | 29.05 | 28.78 | ↓$0.27 (-0.93%) | 28.77 | 29.06 | 77.13K |
| 2024-08-05 | 29.37 | 29.16 | ↓$0.21 (-0.72%) | 29.01 | 29.43 | 57.67K |
| 2024-08-02 | 28.84 | 29.11 | ↑$0.27 (0.94%) | 28.83 | 29.11 | 253.06K |
| 2024-08-01 | 28.46 | 28.52 | ↑$0.06 (0.21%) | 28.46 | 28.60 | 83.35K |
Create an account or log in to view more rows.
$GOVI FYI - leaning bullish
$GOVI The best investment you can make is an investment in yourself or another person
$GOVI every dip gets bought up.
$GOVI must buyyy
$GOVI hello
please hold.
$GOVI Slapping that ask today
$GOVI This stock is the golden ticket.
$GOVI let’s ride