Ultrashort Duration Invesco ETF (NY: GSY )

50.31 -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.51 46.51 46.51 46.51 441,908 +0.01(+0.02%)
Jun 29, 2023 46.51 46.51 46.49 46.50 393,271 -0.02(-0.04%)
Jun 28, 2023 46.51 46.51 46.51 46.51 263,129 +0.02(+0.04%)
Jun 27, 2023 46.50 46.51 46.50 46.50 188,030 -0.01(-0.02%)
Jun 26, 2023 46.49 46.51 46.49 46.51 180,816 +0.01(+0.02%)
Jun 23, 2023 46.51 46.51 46.49 46.50 290,472 +0.04(+0.08%)
Jun 22, 2023 46.46 46.47 46.42 46.46 329,539 +0.00(+0.01%)
Jun 21, 2023 46.44 46.47 46.44 46.45 560,985 +0.02(+0.04%)
Jun 20, 2023 46.44 46.45 46.43 46.44 921,405 +0.01(+0.02%)
Jun 16, 2023 46.42 46.43 46.42 46.43 560,126 +0.00(+0.00%)
Jun 15, 2023 46.40 46.43 46.40 46.43 381,431 +0.04(+0.08%)
Jun 14, 2023 46.39 46.41 46.38 46.39 312,394 +0.01(+0.02%)
Jun 13, 2023 46.41 46.43 46.38 46.38 403,198 -0.01(-0.02%)
Jun 12, 2023 46.39 46.40 46.39 46.39 508,342 +0.01(+0.02%)
Jun 09, 2023 46.38 46.39 46.38 46.38 393,369 -0.01(-0.02%)
Jun 08, 2023 46.38 46.40 46.38 46.39 271,670 +0.03(+0.06%)
Jun 07, 2023 46.37 46.38 46.36 46.36 463,234 -0.02(-0.04%)
Jun 06, 2023 46.37 46.38 46.37 46.38 207,858 +0.00(+0.00%)
Jun 05, 2023 46.36 46.38 46.35 46.38 433,957 +0.02(+0.04%)
Jun 02, 2023 46.38 46.38 46.36 46.36 471,012 -0.03(-0.06%)
Jun 01, 2023 46.38 46.39 46.37 46.39 505,187 +0.05(+0.10%)
May 31, 2023 46.33 46.36 46.33 46.34 304,140 +0.03(+0.06%)
May 30, 2023 46.29 46.32 46.29 46.31 252,982 +0.04(+0.08%)
May 26, 2023 46.28 46.28 46.27 46.28 267,042 +0.01(+0.02%)
May 25, 2023 46.29 46.31 46.27 46.27 283,078 -0.04(-0.08%)
May 24, 2023 46.31 46.31 46.30 46.31 308,159 +0.00(+0.00%)
May 23, 2023 46.29 46.31 46.29 46.31 328,641 +0.00(+0.00%)
May 22, 2023 46.29 46.31 46.29 46.31 296,617 +0.03(+0.07%)
May 19, 2023 46.27 46.30 46.26 46.27 496,213 +0.00(+0.00%)
May 18, 2023 46.28 46.30 46.27 46.27 172,902 -0.03(-0.06%)
May 17, 2023 46.30 46.31 46.28 46.30 294,975 +0.00(+0.00%)
May 16, 2023 46.33 46.33 46.29 46.30 477,891 -0.02(-0.04%)
May 15, 2023 46.30 46.32 46.30 46.32 352,602 +0.03(+0.06%)
May 12, 2023 46.31 46.32 46.29 46.29 168,092 -0.02(-0.04%)
May 11, 2023 46.30 46.32 46.30 46.31 203,652 +0.04(+0.08%)
May 10, 2023 46.26 46.28 46.26 46.27 292,352 +0.01(+0.02%)
May 09, 2023 46.26 46.26 46.25 46.26 185,654 +0.00(+0.00%)
May 08, 2023 46.24 46.26 46.24 46.26 161,874 +0.00(+0.00%)
May 05, 2023 46.27 46.29 46.26 46.26 270,262 -0.04(-0.08%)
May 04, 2023 46.28 46.31 46.27 46.30 445,997 +0.05(+0.10%)
May 03, 2023 46.25 46.26 46.24 46.25 358,966 +0.03(+0.06%)
May 02, 2023 46.20 46.23 46.19 46.23 368,323 +0.03(+0.06%)
May 01, 2023 46.21 46.21 46.18 46.20 419,253 +0.01(+0.02%)
Apr 28, 2023 46.20 46.20 46.19 46.19 190,540 +0.01(+0.02%)
Apr 27, 2023 46.19 46.19 46.18 46.18 180,900 +0.00(+0.00%)
Apr 26, 2023 46.20 46.21 46.18 46.18 684,758 +0.00(+0.00%)
Apr 25, 2023 46.16 46.19 46.16 46.18 561,170 +0.03(+0.06%)
Apr 24, 2023 46.14 46.15 46.13 46.15 270,542 +0.03(+0.07%)
Apr 21, 2023 46.14 46.14 46.11 46.12 167,866 +0.02(+0.04%)
Apr 20, 2023 46.09 46.12 46.09 46.10 235,320 +0.03(+0.06%)
Apr 19, 2023 46.08 46.09 46.07 46.07 322,907 -0.01(-0.02%)
Apr 18, 2023 46.08 46.09 46.08 46.08 184,982 +0.01(+0.02%)
Apr 17, 2023 46.09 46.09 46.07 46.07 180,697 +0.00(+0.00%)
Apr 14, 2023 46.10 46.10 46.07 46.07 209,010 -0.02(-0.04%)
Apr 13, 2023 46.08 46.11 46.08 46.09 330,447 +0.03(+0.06%)
Apr 12, 2023 46.07 46.08 46.07 46.07 428,888 +0.01(+0.02%)
Apr 11, 2023 46.04 46.07 46.03 46.06 292,153 +0.02(+0.04%)
Apr 10, 2023 46.06 46.07 46.04 46.04 307,868 -0.04(-0.08%)
Apr 06, 2023 46.08 46.09 46.07 46.07 332,808 -0.02(-0.04%)
Apr 05, 2023 46.06 46.09 46.06 46.09 487,330 +0.07(+0.16%)
Apr 04, 2023 45.99 46.04 45.99 46.02 594,997 +0.02(+0.04%)
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.