Skip to main content

Ultrashort Duration Invesco ETF (NY: GSY )

50.31 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.30 43.32 43.30 43.31 870,794 +0.00(+0.00%)
Feb 27, 2019 43.31 43.31 43.30 43.31 351,339 +0.02(+0.04%)
Feb 26, 2019 43.29 43.30 43.29 43.29 296,128 +0.01(+0.02%)
Feb 25, 2019 43.29 43.30 43.28 43.28 499,823 -0.01(-0.02%)
Feb 22, 2019 43.28 43.29 43.28 43.29 327,914 +0.01(+0.02%)
Feb 21, 2019 43.28 43.28 43.28 43.28 403,602 +0.01(+0.02%)
Feb 20, 2019 43.27 43.28 43.27 43.28 419,389 +0.00(+0.00%)
Feb 19, 2019 43.27 43.28 43.26 43.28 1,053,672 +0.02(+0.06%)
Feb 15, 2019 43.25 43.27 43.25 43.25 643,169 +0.01(+0.02%)
Feb 14, 2019 43.25 43.26 43.24 43.24 443,079 -0.00(-0.01%)
Feb 13, 2019 43.24 43.25 43.24 43.25 438,408 -0.00(-0.01%)
Feb 12, 2019 43.25 43.25 43.23 43.25 521,325 +0.02(+0.04%)
Feb 11, 2019 43.24 43.24 43.23 43.23 470,206 -0.01(-0.02%)
Feb 08, 2019 43.23 43.24 43.23 43.24 716,117 +0.01(+0.03%)
Feb 07, 2019 43.23 43.23 43.22 43.23 440,669 +0.01(+0.03%)
Feb 06, 2019 43.21 43.23 43.21 43.22 364,731 +0.01(+0.02%)
Feb 05, 2019 43.20 43.22 43.20 43.21 302,742 +0.00(+0.00%)
Feb 04, 2019 43.20 43.21 43.19 43.21 292,340 +0.02(+0.04%)
Feb 01, 2019 43.20 43.21 43.19 43.19 647,467 -0.01(-0.02%)
Jan 31, 2019 43.18 43.20 43.18 43.20 610,150 +0.03(+0.06%)
Jan 30, 2019 43.17 43.18 43.17 43.17 452,454 +0.00(+0.00%)
Jan 29, 2019 43.17 43.17 43.17 43.17 255,667 +0.01(+0.02%)
Jan 28, 2019 43.16 43.17 43.15 43.17 391,915 +0.03(+0.06%)
Jan 25, 2019 43.14 43.15 43.14 43.14 439,427 +0.01(+0.02%)
Jan 24, 2019 43.13 43.14 43.12 43.13 780,384 +0.01(+0.02%)
Jan 23, 2019 43.11 43.13 43.11 43.12 328,495 +0.02(+0.04%)
Jan 22, 2019 43.11 43.11 43.10 43.10 405,251 +0.01(+0.03%)
Jan 18, 2019 43.10 43.10 43.09 43.09 508,080 +0.01(+0.02%)
Jan 17, 2019 43.09 43.09 43.08 43.08 416,114 +0.02(+0.04%)
Jan 16, 2019 43.09 43.09 43.07 43.07 528,440 +0.01(+0.02%)
Jan 15, 2019 43.06 43.07 43.06 43.06 654,074 +0.00(+0.00%)
Jan 14, 2019 43.05 43.07 43.05 43.06 1,234,290 +0.00(+0.00%)
Jan 11, 2019 43.04 43.06 43.04 43.06 201,183 +0.01(+0.02%)
Jan 10, 2019 43.03 43.05 43.03 43.05 428,554 +0.01(+0.02%)
Jan 09, 2019 43.02 43.04 43.02 43.04 566,283 +0.02(+0.04%)
Jan 08, 2019 43.02 43.03 43.02 43.02 620,925 +0.00(+0.00%)
Jan 07, 2019 43.01 43.03 43.01 43.02 574,296 +0.01(+0.02%)
Jan 04, 2019 43.02 43.03 43.01 43.01 1,316,305 -0.01(-0.02%)
Jan 03, 2019 43.03 43.03 43.02 43.02 619,048 +0.00(+0.00%)
Jan 02, 2019 43.01 43.02 43.00 43.02 1,783,610 +0.02(+0.04%)
Dec 31, 2018 43.01 43.02 43.01 43.01 988,800 +0.00(+0.00%)
Dec 28, 2018 42.99 43.01 42.99 43.01 1,207,680 +0.01(+0.02%)
Dec 27, 2018 42.99 43.00 42.98 43.00 1,090,695 +0.02(+0.04%)
Dec 26, 2018 42.96 43.00 42.96 42.98 685,128 -0.02(-0.05%)
Dec 24, 2018 42.99 43.01 42.98 43.00 647,855 +0.02(+0.05%)
Dec 21, 2018 42.97 42.99 42.96 42.98 841,376 +0.00(+0.00%)
Dec 20, 2018 42.98 42.98 42.96 42.98 1,622,495 +0.01(+0.02%)
Dec 19, 2018 42.97 42.98 42.96 42.97 924,877 +0.01(+0.02%)
Dec 18, 2018 42.96 42.97 42.96 42.96 1,411,918 +0.00(+0.00%)
Dec 17, 2018 42.96 42.96 42.96 42.96 681,118 +0.02(+0.04%)
Dec 14, 2018 42.96 42.96 42.94 42.95 915,189 +0.00(+0.00%)
Dec 13, 2018 42.94 42.95 42.93 42.95 412,206 +0.01(+0.02%)
Dec 12, 2018 42.95 42.95 42.94 42.94 615,827 -0.01(-0.02%)
Dec 11, 2018 42.95 42.95 42.94 42.95 444,285 +0.00(+0.00%)
Dec 10, 2018 42.93 42.95 42.93 42.95 461,737 +0.00(+0.00%)
Dec 07, 2018 42.95 42.95 42.94 42.95 386,000 -0.01(-0.02%)
Dec 06, 2018 42.97 42.97 42.96 42.96 951,190 -0.01(-0.02%)
Dec 04, 2018 42.96 42.96 42.95 42.96 471,960 +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.