Skip to main content
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
27.28
-0.12 (-0.44%)
Jun 27, 2025, 4:00 PM - Market closed

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.3327.4427.2727.2827.28-0.44%82,588
Jun 26, 202527.3227.4027.2727.4027.400.37%93,402
Jun 25, 202527.2027.3027.1827.3027.300.04%60,145
Jun 24, 202527.0827.3127.0827.2927.290.48%64,071
Jun 23, 202527.1527.2927.1427.1627.16-66,015
Jun 20, 202527.0627.2227.0527.1627.07-82,879
Jun 18, 202527.2027.2627.1227.1627.070.04%36,578
Jun 17, 202527.0327.1727.0127.1527.060.78%133,527
Jun 16, 202527.0327.1226.9426.9426.85-0.52%108,039
Jun 13, 202527.1927.1926.9927.0826.99-0.66%48,572
Jun 12, 202527.2127.2727.1627.2627.170.78%60,850
Jun 11, 202527.0027.1026.9627.0526.960.33%146,168
Jun 10, 202527.0127.0326.9126.9626.870.30%455,517
Jun 9, 202526.8226.9326.8126.8826.790.09%62,317
Jun 6, 202526.9326.9626.8426.8626.77-0.94%84,611
Jun 5, 202527.1627.2127.0827.1127.02-0.11%72,930
Jun 4, 202526.9827.1626.9727.1427.051.08%69,113
Jun 3, 202526.9426.9826.8126.8526.76-0.07%811,153
Jun 2, 202526.9126.9426.8026.8726.78-0.63%87,534
May 30, 202526.9727.0526.9327.0426.950.26%96,705
May 29, 202526.8726.9926.8726.9726.880.67%107,937
May 28, 202526.8026.8326.7426.7926.70-0.41%105,623
May 27, 202526.8226.9326.7626.9026.810.82%67,878
May 23, 202526.7326.7326.6226.6826.590.26%57,586
May 22, 202526.4426.6126.4026.6126.520.38%298,441
May 21, 202526.6226.7126.4626.5126.42-1.05%155,739
May 20, 202526.7926.8326.7026.7926.70-0.41%79,912
May 19, 202526.6826.9126.6726.9026.81-0.55%74,513
May 16, 202527.1827.1827.0327.0526.870.15%262,401
May 15, 202526.9027.0326.8727.0126.830.75%453,089
May 14, 202526.9226.9226.7926.8126.64-0.48%91,287
May 13, 202527.0127.0226.8726.9426.77-0.26%158,049
May 12, 202527.0327.1127.0027.0126.83-0.66%137,313
May 9, 202527.1827.2627.1827.1927.010.07%43,330
May 8, 202527.4027.4227.1727.1726.99-0.84%203,178
May 7, 202527.3727.4727.3727.4027.220.29%100,927
May 6, 202527.1727.3227.1427.3227.140.29%178,364
May 5, 202527.2927.2927.1727.2427.06-0.37%104,729
May 2, 202527.3427.4227.2927.3427.16-0.76%74,709
May 1, 202527.7327.7327.4827.5527.37-0.47%73,867
Apr 30, 202527.7027.7627.6527.6827.50-0.32%181,155
Apr 29, 202527.5827.7827.5827.7727.590.54%78,126
Apr 28, 202527.4727.6227.4327.6227.440.47%75,970
Apr 25, 202527.4927.5127.4327.4927.310.59%48,334
Apr 24, 202527.3127.3627.2527.3327.150.66%53,521
Apr 23, 202527.4627.4627.1127.1526.970.52%321,895
Apr 22, 202527.0627.1127.0027.0126.830.33%133,495
Apr 21, 202527.0627.1526.9126.9226.75-1.39%51,596
Apr 17, 202527.4127.4127.2527.3027.04-0.58%65,035
Apr 16, 202527.3127.4827.2627.4627.200.55%72,539