Invesco Equal Weight 0-30 Year Treasury ETF (GOVI)

NASDAQ: GOVI · Real-Time Price · USD

27.21

-0.01 (-0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

27.28

+0.07 (0.26%)

After-hours: Apr 28, 2026, 4:17 PM EDT

GOVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.15	27.21	27.13	27.21	27.21	-0.04%	333,686
Apr 27, 2026	27.25	27.27	27.19	27.22	27.22	-0.24%	675,794
Apr 24, 2026	27.23	27.31	27.18	27.29	27.29	0.13%	465,725
Apr 23, 2026	27.31	27.35	27.17	27.25	27.25	-0.16%	529,906
Apr 22, 2026	27.36	27.38	27.29	27.30	27.30	0.12%	404,152
Apr 21, 2026	27.34	27.37	27.23	27.26	27.26	-0.46%	738,899
Apr 20, 2026	27.41	27.41	27.33	27.39	27.39	-0.36%	373,564
Apr 17, 2026	27.47	27.51	27.44	27.49	27.41	0.73%	170,419
Apr 16, 2026	27.41	27.44	27.28	27.29	27.21	-0.38%	277,169
Apr 15, 2026	27.43	27.44	27.38	27.40	27.31	-0.33%	561,542
Apr 14, 2026	27.37	27.49	27.35	27.49	27.40	0.38%	722,997
Apr 13, 2026	27.30	27.38	27.26	27.38	27.30	0.29%	1,159,564
Apr 10, 2026	27.35	27.35	27.28	27.30	27.22	-0.22%	933,916
Apr 9, 2026	27.33	27.45	27.29	27.36	27.28	-0.07%	1,566,947
Apr 8, 2026	27.50	27.50	27.35	27.38	27.30	0.30%	5,565,686
Apr 7, 2026	27.27	27.32	27.14	27.30	27.22	0.07%	181,379
Apr 6, 2026	27.27	27.32	27.23	27.28	27.20	-0.16%	88,636
Apr 2, 2026	27.22	27.36	27.21	27.33	27.24	0.37%	108,621
Apr 1, 2026	27.24	27.32	27.22	27.23	27.14	-0.20%	639,781
Mar 31, 2026	27.30	27.34	27.23	27.28	27.20	0.15%	109,729
Mar 30, 2026	27.20	27.27	27.18	27.24	27.16	0.98%	95,054
Mar 27, 2026	26.92	27.05	26.91	26.98	26.89	-0.26%	253,448
Mar 26, 2026	27.13	27.18	27.02	27.05	26.96	-0.72%	132,799
Mar 25, 2026	27.21	27.25	27.18	27.24	27.16	0.70%	68,047
Mar 24, 2026	27.00	27.11	26.96	27.05	26.97	-0.40%	161,386
Mar 23, 2026	27.10	27.23	27.05	27.16	27.08	0.23%	127,756
Mar 20, 2026	27.31	27.33	27.09	27.10	26.93	-1.44%	154,497
Mar 19, 2026	27.38	27.53	27.38	27.49	27.32	0.31%	160,001
Mar 18, 2026	27.51	27.53	27.40	27.41	27.24	-0.51%	165,958
Mar 17, 2026	27.52	27.57	27.52	27.55	27.38	0.25%	324,921
Mar 16, 2026	27.48	27.50	27.43	27.48	27.31	0.55%	128,577
Mar 13, 2026	27.42	27.45	27.31	27.33	27.16	-0.31%	131,556
Mar 12, 2026	27.41	27.47	27.38	27.41	27.24	-0.27%	334,048
Mar 11, 2026	27.59	27.61	27.47	27.49	27.32	-0.79%	135,583
Mar 10, 2026	27.80	27.84	27.70	27.71	27.54	-0.65%	744,353
Mar 9, 2026	27.70	27.90	27.68	27.89	27.72	0.56%	605,788
Mar 6, 2026	27.67	27.83	27.64	27.73	27.56	-0.24%	541,777
Mar 5, 2026	27.76	27.82	27.75	27.80	27.63	-0.39%	232,889
Mar 4, 2026	27.94	27.95	27.89	27.90	27.73	-0.20%	109,193
Mar 3, 2026	27.85	28.00	27.84	27.96	27.79	-0.14%	1,670,970
Mar 2, 2026	28.08	28.08	27.94	28.00	27.83	-0.74%	392,453
Feb 27, 2026	28.17	28.23	28.16	28.21	28.04	0.46%	200,092
Feb 26, 2026	28.03	28.10	28.03	28.08	27.91	0.32%	199,660
Feb 25, 2026	27.98	28.04	27.98	27.99	27.82	-0.11%	120,289
Feb 24, 2026	28.03	28.04	27.99	28.02	27.85	0.09%	1,963,043
Feb 23, 2026	27.94	28.04	27.94	28.00	27.83	0.04%	120,997
Feb 20, 2026	28.03	28.04	27.92	27.99	27.73	-0.12%	477,139
Feb 19, 2026	27.98	28.04	27.96	28.02	27.77	0.13%	263,423
Feb 18, 2026	28.02	28.05	27.98	27.99	27.73	-0.30%	944,741
Feb 17, 2026	28.09	28.12	28.05	28.07	27.82	0.12%	9,169,975
Feb 13, 2026	28.02	28.06	28.01	28.04	27.78	0.39%	390,598
Feb 12, 2026	27.75	27.93	27.75	27.93	27.67	0.86%	1,133,880
Feb 11, 2026	27.68	27.77	27.67	27.69	27.44	-0.36%	1,214,627
Feb 10, 2026	27.74	27.80	27.74	27.79	27.53	0.71%	774,808
Feb 9, 2026	27.56	27.61	27.52	27.59	27.34	-0.04%	675,008
Feb 6, 2026	27.62	27.62	27.54	27.60	27.35	0.02%	1,819,549
Feb 5, 2026	27.48	27.60	27.46	27.60	27.35	0.73%	169,076
Feb 4, 2026	27.39	27.43	27.38	27.40	27.15	-0.09%	117,122
Feb 3, 2026	27.36	27.43	27.35	27.42	27.17	0.15%	86,241
Feb 2, 2026	27.48	27.48	27.38	27.38	27.13	-0.31%	101,395
Jan 30, 2026	27.47	27.52	27.45	27.47	27.22	-0.20%	125,086
Jan 29, 2026	27.41	27.54	27.41	27.52	27.27	0.16%	142,285
Jan 28, 2026	27.50	27.50	27.43	27.48	27.23	-0.19%	119,081
Jan 27, 2026	27.58	27.61	27.52	27.53	27.28	-0.33%	154,020
Jan 26, 2026	27.62	27.65	27.59	27.62	27.37	0.29%	115,495
Jan 23, 2026	27.52	27.56	27.47	27.54	27.29	0.15%	137,797
Jan 22, 2026	27.43	27.50	27.40	27.50	27.25	0.26%	395,959
Jan 21, 2026	27.35	27.46	27.31	27.43	27.18	0.44%	216,998
Jan 20, 2026	27.32	27.38	27.31	27.31	27.06	-1.12%	103,067
Jan 16, 2026	27.69	27.71	27.60	27.62	27.28	-0.42%	395,308
Jan 15, 2026	27.79	27.80	27.73	27.73	27.40	-0.09%	352,262
Jan 14, 2026	27.68	27.78	27.68	27.76	27.42	0.37%	60,182
Jan 13, 2026	27.69	27.69	27.62	27.66	27.32	0.14%	69,275
Jan 12, 2026	27.59	27.67	27.59	27.62	27.28	-0.19%	102,418
Jan 9, 2026	27.58	27.68	27.54	27.67	27.33	0.33%	1,667,511
Jan 8, 2026	27.59	27.62	27.57	27.58	27.24	-0.34%	454,728
Jan 7, 2026	27.69	27.72	27.62	27.68	27.34	0.32%	140,015
Jan 6, 2026	27.56	27.59	27.51	27.59	27.25	-0.05%	160,989
Jan 5, 2026	27.55	27.62	27.54	27.60	27.26	0.29%	291,151
Jan 2, 2026	27.60	27.60	27.51	27.52	27.18	-0.11%	383,747
Dec 31, 2025	27.64	27.68	27.55	27.55	27.21	-0.45%	79,620
Dec 30, 2025	27.66	27.71	27.63	27.68	27.34	-0.13%	71,681
Dec 29, 2025	27.68	27.71	27.66	27.71	27.37	0.29%	99,692
Dec 26, 2025	27.70	27.70	27.60	27.63	27.29	-0.11%	101,097
Dec 24, 2025	27.62	27.67	27.60	27.66	27.32	0.38%	62,503
Dec 23, 2025	27.46	27.58	27.46	27.56	27.22	0.06%	222,649
Dec 22, 2025	27.56	27.56	27.52	27.54	27.20	-0.47%	130,912
Dec 19, 2025	27.70	27.72	27.65	27.67	27.24	-0.29%	159,480
Dec 18, 2025	27.72	27.77	27.71	27.75	27.32	0.29%	106,382
Dec 17, 2025	27.61	27.68	27.61	27.67	27.24	-	507,462
Dec 16, 2025	27.53	27.68	27.52	27.67	27.24	0.40%	103,300
Dec 15, 2025	27.61	27.65	27.56	27.56	27.13	0.05%	73,811
Dec 12, 2025	27.55	27.57	27.52	27.55	27.12	-0.53%	78,306
Dec 11, 2025	27.79	27.82	27.68	27.69	27.26	-0.02%	93,269
Dec 10, 2025	27.60	27.71	27.59	27.70	27.27	0.32%	144,006
Dec 9, 2025	27.71	27.71	27.60	27.61	27.18	-0.05%	265,416
Dec 8, 2025	27.69	27.69	27.55	27.63	27.20	-0.23%	95,472
Dec 5, 2025	27.78	27.78	27.67	27.69	27.26	-0.29%	274,044
Dec 4, 2025	27.84	27.84	27.75	27.77	27.34	-0.32%	141,135
Dec 3, 2025	27.85	27.89	27.81	27.86	27.43	0.14%	96,801