Skip to main content

Ultrashort Duration Invesco ETF (NY: GSY )

49.76 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 49.78 49.78 49.76 49.76 337,828 -0.01(-0.02%)
Mar 15, 2024 49.77 49.77 49.76 49.77 365,904 +0.00(+0.00%)
Mar 14, 2024 49.77 49.77 49.76 49.77 268,311 +0.01(+0.02%)
Mar 13, 2024 49.77 49.77 49.76 49.76 254,733 +0.00(+0.00%)
Mar 12, 2024 49.77 49.78 49.76 49.76 295,919 -0.01(-0.02%)
Mar 11, 2024 49.77 49.77 49.76 49.77 233,323 +0.01(+0.02%)
Mar 08, 2024 49.77 49.77 49.75 49.76 332,723 +0.03(+0.06%)
Mar 07, 2024 49.74 49.74 49.73 49.73 315,299 +0.02(+0.04%)
Mar 06, 2024 49.73 49.73 49.71 49.71 298,687 +0.00(+0.00%)
Mar 05, 2024 49.70 49.71 49.70 49.71 375,133 +0.02(+0.04%)
Mar 04, 2024 49.69 49.69 49.68 49.69 357,902 +0.02(+0.04%)
Mar 01, 2024 49.65 49.68 49.65 49.67 573,265 +0.03(+0.06%)
Feb 29, 2024 49.65 49.66 49.64 49.64 556,389 +0.01(+0.02%)
Feb 28, 2024 49.62 49.64 49.62 49.63 559,459 +0.02(+0.04%)
Feb 27, 2024 49.61 49.63 49.61 49.61 441,841 +0.00(+0.00%)
Feb 26, 2024 49.63 49.63 49.61 49.61 453,815 +0.00(+0.01%)
Feb 23, 2024 49.60 49.61 49.60 49.60 512,375 +0.01(+0.02%)
Feb 22, 2024 49.60 49.61 49.58 49.59 662,550 +0.00(+0.01%)
Feb 21, 2024 49.60 49.60 49.58 49.59 582,968 +0.00(+0.00%)
Feb 20, 2024 49.60 49.60 49.58 49.59 586,282 +0.03(+0.06%)
Feb 16, 2024 49.54 49.57 49.54 49.56 526,837 +0.01(+0.02%)
Feb 15, 2024 49.56 49.57 49.55 49.55 343,470 +0.01(+0.02%)
Feb 14, 2024 49.53 49.55 49.52 49.54 443,437 +0.02(+0.04%)
Feb 13, 2024 49.54 49.54 49.52 49.52 298,750 -0.03(-0.06%)
Feb 12, 2024 49.54 49.55 49.53 49.55 253,627 +0.03(+0.06%)
Feb 09, 2024 49.53 49.53 49.52 49.52 221,500 +0.00(+0.00%)
Feb 08, 2024 49.53 49.53 49.52 49.52 445,330 +0.01(+0.02%)
Feb 07, 2024 49.52 49.53 49.51 49.51 239,758 +0.01(+0.01%)
Feb 06, 2024 49.50 49.51 49.49 49.51 264,924 +0.02(+0.05%)
Feb 05, 2024 49.49 49.50 49.48 49.48 705,241 -0.03(-0.06%)
Feb 02, 2024 49.51 49.51 49.49 49.51 442,403 -0.01(-0.03%)
Feb 01, 2024 49.50 49.53 49.50 49.53 334,703 +0.02(+0.05%)
Jan 31, 2024 49.50 49.50 49.48 49.50 300,505 +0.04(+0.08%)
Jan 30, 2024 49.47 49.48 49.45 49.46 428,525 +0.00(+0.00%)
Jan 29, 2024 49.44 49.47 49.44 49.46 291,511 +0.04(+0.08%)
Jan 26, 2024 49.43 49.43 49.42 49.42 274,295 +0.00(+0.00%)
Jan 25, 2024 49.40 49.43 49.40 49.42 391,004 +0.03(+0.07%)
Jan 24, 2024 49.40 49.41 49.38 49.39 367,513 -0.00(-0.01%)
Jan 23, 2024 49.38 49.39 49.37 49.39 299,973 +0.03(+0.06%)
Jan 22, 2024 49.38 49.38 49.36 49.36 314,458 +0.02(+0.04%)
Jan 19, 2024 49.34 49.36 49.34 49.34 787,058 +0.00(+0.00%)
Jan 18, 2024 49.34 49.36 49.34 49.34 844,353 +0.02(+0.04%)
Jan 17, 2024 49.33 49.34 49.31 49.32 1,455,237 -0.02(-0.04%)
Jan 16, 2024 49.36 49.36 49.33 49.34 702,220 -0.01(-0.02%)
Jan 12, 2024 49.34 49.36 49.34 49.35 496,159 +0.05(+0.10%)
Jan 11, 2024 49.29 49.31 49.28 49.30 1,178,047 +0.04(+0.08%)
Jan 10, 2024 49.28 49.28 49.26 49.26 427,500 +0.02(+0.04%)
Jan 09, 2024 49.23 49.25 49.23 49.24 947,929 +0.00(+0.01%)
Jan 08, 2024 49.22 49.25 49.22 49.24 539,722 +0.02(+0.05%)
Jan 05, 2024 49.20 49.23 49.20 49.21 406,998 +0.00(+0.01%)
Jan 04, 2024 49.20 49.22 49.19 49.21 555,641 +0.00(+0.01%)
Jan 03, 2024 49.20 49.21 49.19 49.20 838,946 +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.