Ultrashort Duration Invesco ETF (NY: GSY )

50.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 49.85 49.87 49.84 49.86 616,852 +0.03(+0.06%)
Jun 20, 2024 49.83 49.85 49.83 49.83 383,817 -0.01(-0.02%)
Jun 18, 2024 49.82 49.85 49.82 49.84 1,498,659 +0.02(+0.05%)
Jun 17, 2024 49.81 49.82 49.80 49.82 355,679 -0.01(-0.01%)
Jun 14, 2024 49.80 49.82 49.80 49.82 273,669 +0.01(+0.03%)
Jun 13, 2024 49.80 49.81 49.79 49.81 284,468 +0.02(+0.03%)
Jun 12, 2024 49.79 49.81 49.77 49.79 331,116 +0.03(+0.06%)
Jun 11, 2024 49.76 49.76 49.74 49.76 180,574 +0.03(+0.06%)
Jun 10, 2024 49.72 49.74 49.72 49.73 214,505 +0.01(+0.02%)
Jun 07, 2024 49.74 49.74 49.71 49.72 404,953 -0.02(-0.04%)
Jun 06, 2024 49.72 49.74 49.72 49.74 207,410 +0.01(+0.02%)
Jun 05, 2024 49.72 49.73 49.71 49.73 297,228 +0.02(+0.04%)
Jun 04, 2024 49.70 49.72 49.70 49.71 511,013 +0.03(+0.06%)
Jun 03, 2024 49.66 49.69 49.66 49.68 548,289 +0.01(+0.03%)
May 31, 2024 49.65 49.67 49.65 49.67 358,161 +0.02(+0.05%)
May 30, 2024 49.62 49.64 49.62 49.64 509,878 +0.02(+0.04%)
May 29, 2024 49.63 49.63 49.62 49.62 543,113 +0.01(+0.02%)
May 28, 2024 49.62 49.63 49.61 49.61 682,137 -0.00(-0.00%)
May 24, 2024 49.62 49.62 49.60 49.61 317,357 +0.02(+0.04%)
May 23, 2024 49.63 49.63 49.59 49.59 540,282 +0.00(+0.00%)
May 22, 2024 49.58 49.60 49.58 49.59 301,657 -0.00(-0.01%)
May 21, 2024 49.58 49.60 49.58 49.60 320,194 +0.02(+0.05%)
May 20, 2024 49.57 49.59 49.56 49.57 369,482 -0.00(-0.00%)
May 17, 2024 49.58 49.59 49.57 49.57 591,802 +0.00(+0.00%)
May 16, 2024 49.59 49.59 49.56 49.57 537,264 +0.01(+0.01%)
May 15, 2024 49.56 49.58 49.55 49.57 445,449 +0.03(+0.07%)
May 14, 2024 49.53 49.55 49.53 49.54 346,789 +0.02(+0.04%)
May 13, 2024 49.53 49.53 49.52 49.52 210,312 +0.01(+0.01%)
May 10, 2024 49.52 49.53 49.50 49.51 439,030 +0.00(+0.00%)
May 09, 2024 49.52 49.52 49.51 49.51 228,979 +0.02(+0.05%)
May 08, 2024 49.51 49.51 49.49 49.49 342,145 +0.00(+0.00%)
May 07, 2024 49.48 49.50 49.48 49.49 607,035 +0.01(+0.02%)
May 06, 2024 49.48 49.48 49.47 49.48 1,166,306 +0.01(+0.02%)
May 03, 2024 49.49 49.49 49.45 49.47 589,512 +0.03(+0.06%)
May 02, 2024 49.43 49.44 49.41 49.44 592,819 +0.04(+0.08%)
May 01, 2024 49.38 49.41 49.38 49.40 425,576 +0.04(+0.08%)
Apr 30, 2024 49.38 49.38 49.36 49.36 337,935 -0.02(-0.04%)
Apr 29, 2024 49.38 49.38 49.37 49.38 327,253 +0.02(+0.05%)
Apr 26, 2024 49.36 49.37 49.35 49.35 557,803 +0.01(+0.02%)
Apr 25, 2024 49.35 49.35 49.33 49.34 318,116 +0.01(+0.03%)
Apr 24, 2024 49.34 49.35 49.33 49.33 621,318 -0.01(-0.01%)
Apr 23, 2024 49.35 49.35 49.32 49.33 347,823 +0.01(+0.03%)
Apr 22, 2024 49.32 49.32 49.30 49.32 510,379 +0.03(+0.06%)
Apr 19, 2024 49.29 49.31 49.28 49.29 713,971 +0.00(+0.00%)
Apr 18, 2024 49.30 49.30 49.28 49.29 353,850 +0.01(+0.02%)
Apr 17, 2024 49.27 49.29 49.27 49.28 463,554 +0.01(+0.02%)
Apr 16, 2024 49.27 49.28 49.26 49.27 396,668 -0.01(-0.02%)
Apr 15, 2024 49.25 49.28 49.25 49.28 942,377 +0.00(+0.01%)
Apr 12, 2024 49.27 49.28 49.27 49.27 840,956 +0.01(+0.03%)
Apr 11, 2024 49.27 49.27 49.24 49.26 666,885 +0.02(+0.05%)
Apr 10, 2024 49.24 49.25 49.23 49.23 438,700 -0.04(-0.09%)
Apr 09, 2024 49.27 49.29 49.27 49.28 244,454 +0.02(+0.04%)
Apr 08, 2024 49.27 49.27 49.26 49.26 339,696 -0.01(-0.02%)
Apr 05, 2024 49.28 49.28 49.27 49.27 582,726 -0.01(-0.02%)
Apr 04, 2024 49.26 49.28 49.26 49.28 587,032 +0.04(+0.08%)
Apr 03, 2024 49.24 49.25 49.23 49.24 210,250 +0.01(+0.02%)
Apr 02, 2024 49.22 49.24 49.22 49.23 245,001 +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.