Ultrashort Duration Invesco ETF (NY: GSY )

50.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 +0.16(+0.35%)
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 46.23 368,324 +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 46.18 180,901 +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 46.07 322,908 -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 46.02 594,998 +0.02(+0.04%)
Apr 03, 2023 45.95 46.01 45.95 46.00 748,587 +0.05(+0.10%)
Mar 31, 2023 45.95 45.96 45.94 45.95 433,196 +0.02(+0.04%)
Mar 30, 2023 45.94 45.94 45.93 45.94 255,540 +0.01(+0.02%)
Mar 29, 2023 45.92 45.95 45.92 45.93 643,521 +0.01(+0.02%)
Mar 28, 2023 45.94 45.95 45.91 45.92 682,225 -0.04(-0.08%)
Mar 27, 2023 45.99 45.99 45.95 45.95 725,824 -0.04(-0.08%)
Mar 24, 2023 46.00 46.01 45.98 45.99 678,901 +0.02(+0.04%)
Mar 23, 2023 45.95 45.97 45.95 45.97 636,023 +0.04(+0.08%)
Mar 22, 2023 45.92 45.94 45.90 45.94 463,045 +0.02(+0.04%)
Mar 21, 2023 45.92 45.94 45.92 45.92 363,482 -0.03(-0.06%)
Mar 20, 2023 45.95 45.95 45.93 45.95 497,556 +0.03(+0.07%)
Mar 17, 2023 45.89 45.91 45.89 45.91 300,359 +0.02(+0.04%)
Mar 16, 2023 45.93 45.93 45.89 45.90 214,180 -0.02(-0.04%)
Mar 15, 2023 45.91 45.94 45.88 45.91 575,044 +0.02(+0.04%)
Mar 14, 2023 45.93 45.93 45.89 45.90 261,947 -0.05(-0.10%)
Mar 13, 2023 45.93 45.97 45.92 45.94 1,423,963 +0.09(+0.20%)
Mar 10, 2023 45.80 45.86 45.80 45.85 621,512 +0.06(+0.14%)
Mar 09, 2023 45.77 45.79 45.77 45.79 451,998 +0.02(+0.04%)
Mar 08, 2023 45.79 45.79 45.77 45.77 459,708 -0.01(-0.02%)
Mar 07, 2023 45.79 45.80 45.78 45.78 499,833 -0.02(-0.04%)
Mar 06, 2023 45.81 45.81 45.78 45.79 488,345 +0.01(+0.02%)
Mar 03, 2023 45.78 45.79 45.78 45.79 355,510 +0.01(+0.02%)
Mar 02, 2023 45.77 45.79 45.76 45.78 743,525 +0.01(+0.02%)
Mar 01, 2023 45.79 45.79 45.76 45.77 502,057 -0.01(-0.02%)
Feb 28, 2023 45.78 45.78 45.77 45.78 283,696 +0.00(+0.01%)
Feb 27, 2023 45.78 45.78 45.77 45.77 268,285 +0.00(+0.01%)
Feb 24, 2023 45.79 45.79 45.75 45.77 355,460 -0.03(-0.06%)
Feb 23, 2023 45.79 45.80 45.78 45.79 322,165 +0.02(+0.04%)
Feb 22, 2023 45.77 45.79 45.77 45.78 692,682 +0.00(+0.00%)
Feb 21, 2023 45.79 45.79 45.77 45.78 417,963 +0.01(+0.02%)
Feb 17, 2023 45.77 45.78 45.77 45.77 485,975 +0.00(+0.00%)
Feb 16, 2023 45.75 45.78 45.75 45.77 344,566 +0.01(+0.02%)
Feb 15, 2023 45.74 45.76 45.74 45.76 303,806 +0.01(+0.02%)
Feb 14, 2023 45.76 45.76 45.74 45.75 281,113 +0.01(+0.02%)
Feb 13, 2023 45.74 45.75 45.74 45.74 195,878 +0.00(+0.00%)
Feb 10, 2023 45.75 45.75 45.74 45.74 356,759 +0.01(+0.02%)
Feb 09, 2023 45.75 45.76 45.73 45.73 355,696 -0.02(-0.04%)
Feb 08, 2023 45.73 45.75 45.73 45.75 343,062 +0.02(+0.04%)
Feb 07, 2023 45.73 45.74 45.72 45.73 317,996 +0.02(+0.04%)
Feb 06, 2023 45.73 45.74 45.71 45.71 379,223 -0.04(-0.08%)
Feb 03, 2023 45.75 45.76 45.73 45.75 655,981 +0.00(+0.00%)
Feb 02, 2023 45.75 45.77 45.75 45.75 683,962 +0.00(+0.00%)
Feb 01, 2023 45.71 45.75 45.71 45.75 475,642 +0.05(+0.10%)
Jan 31, 2023 45.70 45.71 45.69 45.70 372,783 +0.00(+0.00%)
Jan 30, 2023 45.67 45.70 45.67 45.70 420,326 +0.04(+0.08%)
Jan 27, 2023 45.68 45.68 45.66 45.66 614,456 -0.01(-0.02%)
Jan 26, 2023 45.68 45.69 45.66 45.67 1,708,648 +0.00(+0.00%)
Jan 25, 2023 45.66 45.67 45.66 45.67 424,948 +0.02(+0.05%)
Jan 24, 2023 45.64 45.66 45.64 45.65 409,372 +0.01(+0.03%)
Jan 23, 2023 45.64 45.65 45.64 45.64 416,476 +0.00(+0.00%)
Jan 20, 2023 45.65 45.65 45.64 45.64 198,116 +0.00(+0.00%)
Jan 19, 2023 45.63 45.64 45.63 45.64 478,870 +0.02(+0.05%)
Jan 18, 2023 45.59 45.62 45.59 45.61 366,882 +0.04(+0.09%)
Jan 17, 2023 45.58 45.59 45.56 45.57 630,870 +0.00(+0.00%)
Jan 13, 2023 45.57 45.58 45.56 45.57 358,177 +0.02(+0.04%)
Jan 12, 2023 45.53 45.56 45.53 45.55 411,897 +0.05(+0.10%)
Jan 11, 2023 45.51 45.54 45.51 45.51 692,334 +0.01(+0.02%)
Jan 10, 2023 45.50 45.51 45.49 45.50 414,208 +0.00(+0.00%)
Jan 09, 2023 45.48 45.51 45.48 45.50 483,551 +0.05(+0.10%)
Jan 06, 2023 45.44 45.46 45.43 45.45 757,361 +0.05(+0.10%)
Jan 05, 2023 45.43 45.43 45.41 45.41 817,178 +0.01(+0.02%)
Jan 04, 2023 45.41 45.42 45.39 45.40 878,600 +0.02(+0.04%)
Jan 03, 2023 45.41 45.42 45.38 45.38 1,694,537 -0.02(-0.04%)
Dec 30, 2022 45.37 45.41 45.37 45.40 481,299 +0.02(+0.04%)
Dec 29, 2022 45.35 45.38 45.35 45.38 646,233 +0.04(+0.08%)
Dec 28, 2022 45.36 45.36 45.34 45.34 693,114 -0.01(-0.02%)
Dec 27, 2022 45.34 45.36 45.34 45.35 307,239 +0.00(+0.00%)
Dec 23, 2022 45.35 45.36 45.34 45.35 412,040 +0.01(+0.02%)
Dec 22, 2022 45.34 45.35 45.34 45.34 505,517 +0.01(+0.02%)
Dec 21, 2022 45.32 45.34 45.32 45.33 1,080,408 +0.00(+0.00%)
Dec 20, 2022 45.31 45.33 45.31 45.33 776,223 +0.01(+0.02%)
Dec 19, 2022 45.32 45.33 45.31 45.32 859,783 +0.01(+0.02%)
Dec 16, 2022 45.30 45.31 45.29 45.31 291,530 +0.03(+0.06%)
Dec 15, 2022 45.29 45.30 45.28 45.29 1,180,960 +0.02(+0.04%)
Dec 14, 2022 45.28 45.29 45.26 45.27 1,702,213 +0.01(+0.02%)
Dec 13, 2022 45.27 45.28 45.24 45.26 1,029,573 +0.03(+0.06%)
Dec 12, 2022 45.23 45.25 45.23 45.23 265,493 +0.00(+0.00%)
Dec 09, 2022 45.24 45.24 45.22 45.23 602,480 -0.01(-0.02%)
Dec 08, 2022 45.23 45.24 45.22 45.24 600,923 +0.02(+0.04%)
Dec 07, 2022 45.20 45.23 45.20 45.22 597,309 +0.03(+0.06%)
Dec 06, 2022 45.20 45.20 45.19 45.20 332,167 +0.01(+0.02%)
Dec 05, 2022 45.19 45.20 45.19 45.19 416,232 -0.02(-0.04%)
Dec 02, 2022 45.17 45.20 45.17 45.20 521,229 +0.03(+0.06%)
Dec 01, 2022 45.17 45.18 45.15 45.18 484,722 +0.04(+0.08%)
Nov 30, 2022 45.13 45.14 45.12 45.14 884,412 +0.00(+0.00%)
Nov 29, 2022 45.13 45.14 45.13 45.14 212,737 +0.02(+0.04%)
Nov 28, 2022 45.11 45.13 45.11 45.12 328,518 +0.01(+0.02%)
Nov 25, 2022 45.10 45.11 45.09 45.11 60,569 +0.03(+0.06%)
Nov 23, 2022 45.09 45.10 45.09 45.09 296,299 +0.02(+0.04%)
Nov 22, 2022 45.07 45.09 45.07 45.07 526,788 +0.01(+0.02%)
Nov 21, 2022 45.05 45.07 45.05 45.06 348,630 +0.01(+0.02%)
Nov 18, 2022 45.06 45.06 45.04 45.05 463,765 +0.00(+0.00%)
Nov 17, 2022 45.04 45.07 45.03 45.05 653,098 +0.00(+0.00%)
Nov 16, 2022 45.03 45.06 45.03 45.05 764,577 +0.03(+0.06%)
Nov 15, 2022 45.02 45.03 45.01 45.02 429,968 +0.03(+0.06%)
Nov 14, 2022 45.02 45.04 44.99 44.99 837,576 -0.02(-0.04%)
Nov 11, 2022 45.00 45.05 45.00 45.01 1,855,952 +0.02(+0.04%)
Nov 10, 2022 44.98 45.00 44.98 44.99 840,476 +0.03(+0.06%)
Nov 09, 2022 44.94 44.97 44.94 44.97 532,621 +0.03(+0.06%)
Nov 08, 2022 44.92 44.94 44.92 44.94 558,310 +0.02(+0.04%)
Nov 07, 2022 44.91 44.93 44.91 44.92 530,694 +0.00(+0.00%)
Nov 04, 2022 44.89 44.92 44.89 44.92 436,680 +0.02(+0.04%)
Nov 03, 2022 44.92 44.92 44.90 44.90 231,366 -0.01(-0.02%)
Nov 02, 2022 44.91 44.93 44.90 44.91 465,630 +0.00(+0.00%)
Nov 01, 2022 44.92 44.93 44.91 44.91 486,791 +0.02(+0.04%)
Oct 31, 2022 44.92 44.92 44.89 44.89 395,658 -0.03(-0.06%)
Oct 28, 2022 44.92 44.93 44.90 44.92 862,588 -0.01(-0.02%)
Oct 27, 2022 44.93 44.93 44.91 44.93 590,225 +0.01(+0.02%)
Oct 26, 2022 44.91 44.93 44.91 44.92 481,565 +0.01(+0.02%)
Oct 25, 2022 44.89 44.91 44.89 44.91 394,684 +0.02(+0.04%)
Oct 24, 2022 44.91 44.91 44.89 44.89 239,116 -0.02(-0.03%)
Oct 21, 2022 44.88 44.92 44.88 44.91 588,825 +0.03(+0.06%)
Oct 20, 2022 44.89 44.90 44.87 44.88 425,895 -0.01(-0.02%)
Oct 19, 2022 44.89 44.91 44.89 44.89 326,509 -0.02(-0.04%)
Oct 18, 2022 44.92 44.92 44.90 44.91 210,290 +0.02(+0.04%)
Oct 17, 2022 44.90 44.91 44.89 44.89 232,233 -0.01(-0.02%)
Oct 14, 2022 44.90 44.91 44.88 44.90 327,538 -0.03(-0.06%)
Oct 13, 2022 44.92 44.94 44.91 44.93 654,663 -0.01(-0.02%)
Oct 12, 2022 44.93 44.95 44.93 44.94 425,455 +0.00(+0.00%)
Oct 11, 2022 44.94 44.95 44.92 44.94 463,862 +0.00(+0.01%)
Oct 10, 2022 44.93 44.95 44.92 44.93 242,753 +0.00(+0.01%)
Oct 07, 2022 44.92 44.94 44.92 44.93 453,548 +0.00(+0.00%)
Oct 06, 2022 44.95 44.95 44.93 44.93 411,282 -0.01(-0.02%)
Oct 05, 2022 44.93 44.94 44.93 44.94 522,546 +0.00(+0.00%)
Oct 04, 2022 44.94 44.95 44.93 44.94 706,790 +0.02(+0.04%)
Oct 03, 2022 44.93 44.95 44.91 44.92 919,553 -0.02(-0.04%)
Sep 30, 2022 44.95 44.97 44.94 44.94 563,412 +0.00(+0.00%)
Sep 29, 2022 44.94 44.95 44.93 44.94 620,768 -0.02(-0.04%)
Sep 28, 2022 44.99 44.99 44.95 44.95 690,414 +0.02(+0.04%)
Sep 27, 2022 44.96 44.96 44.92 44.94 1,463,181 -0.02(-0.04%)
Sep 26, 2022 44.96 44.97 44.95 44.95 954,885 -0.01(-0.02%)
Sep 23, 2022 44.97 44.99 44.96 44.96 510,069 -0.03(-0.06%)
Sep 22, 2022 45.01 45.01 44.99 44.99 667,785 +0.00(+0.00%)
Sep 21, 2022 45.02 45.02 44.98 44.99 454,904 -0.01(-0.02%)
Sep 20, 2022 45.00 45.02 45.00 45.00 572,244 -0.01(-0.03%)
Sep 19, 2022 45.02 45.03 45.01 45.01 443,436 -0.02(-0.04%)
Sep 16, 2022 45.01 45.03 45.01 45.03 842,623 +0.01(+0.02%)
Sep 15, 2022 45.03 45.03 45.01 45.02 325,891 +0.00(+0.00%)
Sep 14, 2022 45.01 45.03 45.01 45.02 250,671 -0.01(-0.02%)
Sep 13, 2022 45.03 45.04 45.02 45.03 562,989 -0.02(-0.04%)
Sep 12, 2022 45.06 45.07 45.05 45.05 363,311 +0.00(+0.00%)
Sep 09, 2022 45.05 45.07 45.05 45.05 254,517 +0.00(+0.00%)
Sep 08, 2022 45.06 45.07 45.05 45.05 583,911 -0.02(-0.04%)
Sep 07, 2022 45.07 45.11 45.05 45.07 1,776,355 +0.01(+0.02%)
Sep 06, 2022 45.05 45.07 45.05 45.06 468,281 +0.00(+0.00%)
Sep 02, 2022 45.03 45.07 45.03 45.06 400,986 +0.02(+0.04%)
Sep 01, 2022 45.03 45.05 45.03 45.04 483,043 +0.00(+0.00%)
Aug 31, 2022 45.03 45.05 45.03 45.04 721,036 +0.02(+0.04%)
Aug 30, 2022 45.03 45.04 45.02 45.02 208,761 -0.01(-0.02%)
Aug 29, 2022 45.03 45.04 45.02 45.03 228,492 +0.00(+0.00%)
Aug 26, 2022 45.04 45.04 45.02 45.03 294,659 +0.00(+0.00%)
Aug 25, 2022 45.02 45.04 45.02 45.03 275,081 +0.00(+0.00%)
Aug 24, 2022 45.02 45.03 45.02 45.03 480,206 +0.00(+0.00%)
Aug 23, 2022 45.01 45.04 45.01 45.03 169,292 +0.02(+0.04%)
Aug 22, 2022 45.02 45.03 45.01 45.01 970,034 -0.01(-0.01%)
Aug 19, 2022 45.03 45.03 45.02 45.02 213,452 -0.00(-0.01%)
Aug 18, 2022 45.01 45.03 45.01 45.03 231,058 +0.01(+0.03%)
Aug 17, 2022 44.99 45.02 44.99 45.01 259,167 +0.00(+0.00%)
Aug 16, 2022 45.00 45.02 45.00 45.01 539,611 +0.01(+0.02%)
Aug 15, 2022 45.01 45.02 44.99 45.00 272,794 +0.01(+0.02%)
Aug 12, 2022 44.99 45.00 44.98 44.99 378,700 +0.03(+0.06%)
Aug 11, 2022 44.99 44.99 44.97 44.97 335,887 -0.01(-0.02%)
Aug 10, 2022 44.96 44.98 44.96 44.98 425,899 +0.03(+0.06%)
Aug 09, 2022 44.96 44.97 44.95 44.95 284,783 -0.01(-0.02%)
Aug 08, 2022 44.95 44.96 44.94 44.96 285,236 +0.01(+0.02%)
Aug 05, 2022 44.96 44.97 44.95 44.95 182,582 -0.02(-0.04%)
Aug 04, 2022 44.96 44.98 44.96 44.97 207,891 +0.01(+0.02%)
Aug 03, 2022 44.95 44.96 44.94 44.96 561,698 -0.01(-0.02%)
Aug 02, 2022 44.98 44.99 44.96 44.97 242,068 +0.00(+0.00%)
Aug 01, 2022 44.96 44.98 44.96 44.97 257,520 +0.00(+0.00%)
Jul 29, 2022 44.96 44.98 44.96 44.97 323,147 +0.00(+0.01%)
Jul 28, 2022 44.95 44.98 44.95 44.96 803,571 +0.01(+0.03%)
Jul 27, 2022 44.92 44.95 44.92 44.95 254,480 +0.03(+0.06%)
Jul 26, 2022 44.92 44.94 44.92 44.92 219,862 -0.01(-0.03%)
Jul 25, 2022 44.92 44.94 44.92 44.94 314,530 +0.00(+0.01%)
Jul 22, 2022 44.90 44.93 44.90 44.93 292,376 +0.04(+0.08%)
Jul 21, 2022 44.87 44.89 44.87 44.89 216,830 +0.03(+0.06%)
Jul 20, 2022 44.88 44.90 44.87 44.87 655,115 -0.01(-0.02%)
Jul 19, 2022 44.88 44.89 44.88 44.88 273,509 +0.00(+0.00%)
Jul 18, 2022 44.86 44.89 44.86 44.88 332,331 +0.01(+0.02%)
Jul 15, 2022 44.87 44.88 44.86 44.87 408,281 +0.01(+0.02%)
Jul 14, 2022 44.84 44.87 44.84 44.86 553,600 -0.02(-0.05%)
Jul 13, 2022 44.88 44.90 44.87 44.88 542,105 -0.01(-0.03%)
Jul 12, 2022 44.88 44.90 44.88 44.90 256,985 +0.02(+0.04%)
Jul 11, 2022 44.87 44.90 44.86 44.88 551,735 +0.01(+0.02%)
Jul 08, 2022 44.87 44.88 44.86 44.87 412,508 -0.01(-0.02%)
Jul 07, 2022 44.89 44.90 44.87 44.88 374,105 -0.01(-0.02%)
Jul 06, 2022 44.90 44.91 44.88 44.89 393,889 -0.03(-0.06%)
Jul 05, 2022 44.89 44.91 44.88 44.91 578,521 +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.