Ultrashort Duration Invesco ETF (NY: GSY )

50.31 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.34 47.35 47.33 47.34 696,772 -0.01(-0.02%)
Oct 30, 2023 47.34 47.35 47.34 47.35 446,529 +0.00(+0.00%)
Oct 27, 2023 47.34 47.35 47.33 47.35 404,928 +0.03(+0.06%)
Oct 26, 2023 47.30 47.33 47.30 47.32 540,087 +0.03(+0.06%)
Oct 25, 2023 47.32 47.32 47.29 47.29 424,184 -0.02(-0.04%)
Oct 24, 2023 47.30 47.32 47.29 47.31 694,514 +0.02(+0.04%)
Oct 23, 2023 47.27 47.30 47.27 47.29 409,830 +0.02(+0.05%)
Oct 20, 2023 47.26 47.27 47.25 47.26 539,461 +0.01(+0.02%)
Oct 19, 2023 47.23 47.26 47.22 47.25 782,306 +0.04(+0.08%)
Oct 18, 2023 47.24 47.24 47.22 47.22 410,351 -0.02(-0.04%)
Oct 17, 2023 47.23 47.25 47.23 47.23 316,379 -0.01(-0.02%)
Oct 16, 2023 47.26 47.26 47.24 47.24 294,536 +0.00(+0.00%)
Oct 13, 2023 47.24 47.25 47.23 47.24 911,383 +0.01(+0.02%)
Oct 12, 2023 47.23 47.24 47.23 47.23 300,798 +0.01(+0.02%)
Oct 11, 2023 47.23 47.24 47.23 47.23 381,981 -0.01(-0.02%)
Oct 10, 2023 47.23 47.24 47.23 47.23 272,583 +0.02(+0.04%)
Oct 09, 2023 47.19 47.22 47.19 47.22 352,920 +0.04(+0.08%)
Oct 06, 2023 47.17 47.19 47.17 47.18 294,523 -0.01(-0.02%)
Oct 05, 2023 47.18 47.19 47.17 47.19 653,178 +0.03(+0.06%)
Oct 04, 2023 47.16 47.18 47.14 47.16 871,632 +0.01(+0.02%)
Oct 03, 2023 47.17 47.17 47.14 47.15 428,273 +0.00(+0.00%)
Oct 02, 2023 47.15 47.16 47.15 47.15 337,552 +0.00(+0.00%)
Sep 29, 2023 47.16 47.16 47.15 47.15 520,477 +0.00(+0.00%)
Sep 28, 2023 47.13 47.15 47.13 47.15 272,016 +0.03(+0.06%)
Sep 27, 2023 47.13 47.15 47.12 47.12 422,868 -0.01(-0.02%)
Sep 26, 2023 47.13 47.14 47.12 47.13 420,848 +0.01(+0.02%)
Sep 25, 2023 47.12 47.13 47.12 47.12 331,386 +0.01(+0.02%)
Sep 22, 2023 47.10 47.12 47.09 47.11 377,098 +0.02(+0.04%)
Sep 21, 2023 47.09 47.10 47.08 47.09 349,960 +0.01(+0.02%)
Sep 20, 2023 47.11 47.11 47.08 47.08 342,632 -0.01(-0.02%)
Sep 19, 2023 47.09 47.10 47.08 47.09 185,219 +0.01(+0.02%)
Sep 18, 2023 47.09 47.09 47.08 47.08 257,589 -0.00(-0.01%)
Sep 15, 2023 47.07 47.09 47.07 47.09 382,630 +0.02(+0.04%)
Sep 14, 2023 47.07 47.09 47.07 47.07 617,551 +0.00(+0.00%)
Sep 13, 2023 47.06 47.08 47.06 47.07 295,234 +0.01(+0.02%)
Sep 12, 2023 47.06 47.07 47.06 47.06 269,030 -0.01(-0.02%)
Sep 11, 2023 47.06 47.07 47.05 47.07 860,501 +0.01(+0.02%)
Sep 08, 2023 47.05 47.06 47.04 47.06 247,005 +0.03(+0.06%)
Sep 07, 2023 47.00 47.04 47.00 47.03 406,363 +0.03(+0.06%)
Sep 06, 2023 47.03 47.03 46.99 47.00 266,050 -0.01(-0.02%)
Sep 05, 2023 47.01 47.03 47.01 47.01 365,876 -0.01(-0.02%)
Sep 01, 2023 47.03 47.04 47.02 47.02 333,412 +0.00(+0.00%)
Aug 31, 2023 46.98 47.02 46.98 47.02 346,627 +0.04(+0.08%)
Aug 30, 2023 46.99 46.99 46.98 46.98 197,753 +0.02(+0.04%)
Aug 29, 2023 46.94 46.97 46.94 46.96 268,892 +0.04(+0.08%)
Aug 28, 2023 46.94 46.94 46.93 46.93 342,413 +0.00(+0.00%)
Aug 25, 2023 46.95 46.95 46.93 46.93 206,566 -0.02(-0.04%)
Aug 24, 2023 46.91 46.95 46.91 46.95 424,356 +0.04(+0.08%)
Aug 23, 2023 46.92 46.92 46.90 46.91 219,219 +0.02(+0.04%)
Aug 22, 2023 46.90 46.91 46.89 46.89 267,383 +0.00(+0.00%)
Aug 21, 2023 46.89 46.90 46.88 46.89 183,924 +0.00(+0.01%)
Aug 18, 2023 46.89 46.90 46.88 46.89 212,305 +0.01(+0.02%)
Aug 17, 2023 46.87 46.88 46.86 46.88 234,584 +0.02(+0.04%)
Aug 16, 2023 46.88 46.88 46.86 46.86 201,375 +0.00(+0.00%)
Aug 15, 2023 46.88 46.88 46.86 46.86 356,265 +0.00(+0.00%)
Aug 14, 2023 46.85 46.86 46.84 46.86 268,346 -0.01(-0.02%)
Aug 11, 2023 46.85 46.87 46.85 46.87 127,186 +0.01(+0.02%)
Aug 10, 2023 46.87 46.89 46.86 46.86 252,197 +0.01(+0.02%)
Aug 09, 2023 46.85 46.87 46.85 46.85 254,444 +0.01(+0.02%)
Aug 08, 2023 46.84 46.86 46.84 46.84 349,251 +0.00(+0.00%)
Aug 07, 2023 46.83 46.84 46.83 46.84 210,308 +0.02(+0.04%)
Aug 04, 2023 46.78 46.82 46.78 46.82 250,654 +0.04(+0.08%)
Aug 03, 2023 46.78 46.80 46.78 46.78 477,141 +0.00(+0.00%)
Aug 02, 2023 46.79 46.80 46.77 46.78 451,112 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.