Skip to main content
Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)
NASDAQ: GOVI · Real-Time Price · USD
27.69
-0.08 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

GOVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.7827.7827.6727.6927.69-0.29%274,044
Dec 4, 202527.8427.8427.7527.7727.77-0.32%141,135
Dec 3, 202527.8527.8927.8127.8627.860.14%96,801
Dec 2, 202527.7727.8327.7527.8227.820.11%93,949
Dec 1, 202527.8227.8327.7827.7927.79-0.75%92,415
Nov 28, 202528.0928.0927.9828.0028.00-0.36%78,665
Nov 26, 202528.0128.1027.9428.1028.100.25%116,866
Nov 25, 202528.0328.0928.0228.0328.030.27%286,555
Nov 24, 202527.9427.9827.9227.9627.96-0.02%102,073
Nov 21, 202527.9927.9927.9027.9627.870.23%209,186
Nov 20, 202527.8427.9227.8427.9027.810.27%556,135
Nov 19, 202527.8827.8927.7927.8227.73-0.05%542,794
Nov 18, 202527.8927.9227.7927.8427.750.04%165,822
Nov 17, 202527.8327.8627.8027.8327.740.13%454,172
Nov 14, 202527.9527.9727.7827.7927.70-0.33%160,913
Nov 13, 202527.9427.9727.8627.8827.80-0.47%197,313
Nov 12, 202527.9628.0527.9628.0227.930.13%353,192
Nov 11, 202527.9628.0027.9427.9827.890.38%2,121,772
Nov 10, 202527.8727.9227.8627.8827.79-0.11%888,867
Nov 7, 202527.8727.9727.8727.9127.82-0.05%2,644,619
Nov 6, 202527.8727.9527.8727.9227.830.63%632,093
Nov 5, 202527.8627.8827.7427.7527.66-0.77%104,806
Nov 4, 202527.9127.9827.9127.9627.870.20%102,363
Nov 3, 202527.9027.9227.8527.9127.82-0.13%164,222
Oct 31, 202528.0028.0027.9327.9427.85-0.13%161,173
Oct 30, 202527.9228.0527.9227.9827.89-0.34%113,984
Oct 29, 202528.2628.2628.0628.0727.98-0.71%179,165
Oct 28, 202528.2528.3028.2328.2728.180.11%164,388
Oct 27, 202528.1428.2428.1028.2428.150.20%200,417
Oct 24, 202528.2228.2228.1328.1828.100.01%116,062
Oct 23, 202528.2228.2428.1628.1828.09-0.42%133,073
Oct 22, 202528.2928.3228.2528.3028.210.07%75,849
Oct 21, 202528.2828.3228.2728.2828.190.25%63,784
Oct 20, 202528.1928.2128.1528.2128.12-0.02%117,167
Oct 17, 202528.2428.2428.1628.2228.05-0.15%106,061
Oct 16, 202528.0828.2928.0628.2628.090.55%144,536
Oct 15, 202528.1728.2328.0728.1127.94-0.20%101,242
Oct 14, 202528.0928.1728.0728.1627.990.27%268,384
Oct 13, 202528.0428.0927.9528.0927.920.02%98,472
Oct 10, 202527.9728.1127.9528.0827.910.99%134,445
Oct 9, 202527.8027.8227.7727.8127.64-0.02%118,116
Oct 8, 202527.8927.8927.8027.8127.64-214,093
Oct 7, 202527.7527.8527.7327.8127.640.36%128,306
Oct 6, 202527.7027.7927.6927.7127.54-0.41%77,892
Oct 3, 202527.9027.9027.8227.8327.66-0.27%176,546
Oct 2, 202527.8327.9227.8227.9027.730.26%513,050
Oct 1, 202527.8527.9027.7927.8327.660.25%151,889
Sep 30, 202527.8127.8827.7427.7627.59-0.11%1,672,364
Sep 29, 202527.7227.8227.7227.7927.620.48%292,730
Sep 26, 202527.6727.7527.6227.6627.49-0.07%139,580
Sep 25, 202527.6627.6927.5827.6827.51-0.09%169,983
Sep 24, 202527.7427.7427.6627.7027.53-0.27%531,527
Sep 23, 202527.7027.7927.6727.7827.610.41%67,622
Sep 22, 202527.7127.7127.6327.6627.50-0.53%286,477
Sep 19, 202527.8027.8427.7627.8127.56-0.08%112,284
Sep 18, 202527.8527.9027.7827.8327.58-0.61%118,946
Sep 17, 202528.1428.2027.9728.0027.75-0.25%416,050
Sep 16, 202528.0328.1028.0128.0727.820.11%114,201
Sep 15, 202528.0228.0828.0128.0427.780.29%3,345,351
Sep 12, 202527.9727.9827.8927.9627.71-0.39%322,812
Sep 11, 202527.9928.1027.9928.0727.810.36%313,797
Sep 10, 202527.9128.0327.8827.9727.720.40%107,580
Sep 9, 202527.9027.9327.8327.8627.60-0.36%62,486
Sep 8, 202527.8827.9627.8627.9627.710.72%72,161
Sep 5, 202527.7127.7827.7127.7627.510.96%322,779
Sep 4, 202527.4527.5127.3827.5027.240.46%85,538
Sep 3, 202527.2327.4127.2227.3727.120.66%73,054
Sep 2, 202527.1927.2227.1527.1926.94-0.48%62,637
Aug 29, 202527.3327.3627.2727.3227.07-0.33%128,118
Aug 28, 202527.3227.4127.2927.4127.160.42%876,602
Aug 27, 202527.1827.3027.1627.3027.050.05%88,165
Aug 26, 202527.2327.3027.1927.2827.030.04%143,557
Aug 25, 202527.2527.3227.2427.2727.02-0.17%168,430
Aug 22, 202527.2427.3727.2327.3227.070.57%210,228
Aug 21, 202527.2127.2127.1027.1626.91-0.33%87,651
Aug 20, 202527.2127.2827.2027.2527.000.11%90,119
Aug 19, 202527.1727.2327.1727.2226.970.41%77,876
Aug 18, 202527.1727.1827.0827.1126.86-0.45%64,870
Aug 15, 202527.3127.3227.2127.2326.90-0.44%444,971
Aug 14, 202527.4427.4527.3327.3527.01-0.51%302,197
Aug 13, 202527.4627.5227.4527.4927.150.55%63,638
Aug 12, 202527.3227.3527.2727.3427.00-0.26%60,566
Aug 11, 202527.4227.4727.4027.4127.070.08%43,186
Aug 8, 202527.4227.4227.3727.3927.05-0.33%64,640
Aug 7, 202527.5227.5727.4727.4827.14-0.07%321,670
Aug 6, 202527.5027.5427.3127.5027.16-0.33%200,721
Aug 5, 202527.5027.6127.5027.5927.250.18%58,058
Aug 4, 202527.5427.5627.4727.5427.200.15%349,578
Aug 1, 202527.4327.5227.4327.5027.161.18%59,172
Jul 31, 202527.2127.2827.1827.1826.850.07%51,973
Jul 30, 202527.1627.2027.1227.1626.83-0.44%102,809
Jul 29, 202527.0527.2827.0527.2826.941.04%51,631
Jul 28, 202527.0327.0526.9827.0026.67-0.30%49,572
Jul 25, 202526.9927.0926.9627.0826.750.33%72,714
Jul 24, 202526.9227.0526.9226.9926.66-0.07%65,751
Jul 23, 202527.0327.0726.9927.0126.68-0.48%84,001
Jul 22, 202527.0727.1727.0527.1426.810.48%108,149
Jul 21, 202527.0727.1227.0127.0126.680.20%133,273
Jul 18, 202526.9726.9926.9326.9626.540.19%76,272
Jul 17, 202526.9226.9726.8826.9126.49-0.02%55,103