Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.25
+0.02 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed
GSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.24 | 50.25 | 50.23 | 50.25 | 50.25 | 0.04% | 999,967 |
| Mar 5, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | - | 592,120 |
| Mar 4, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | -0.02% | 365,578 |
| Mar 3, 2026 | 50.23 | 50.24 | 50.22 | 50.24 | 50.24 | -0.02% | 571,538 |
| Mar 2, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 50.25 | - | 520,017 |
| Feb 27, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 50.25 | 0.04% | 745,675 |
| Feb 26, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | - | 867,017 |
| Feb 25, 2026 | 50.22 | 50.23 | 50.22 | 50.23 | 50.23 | -0.02% | 592,812 |
| Feb 24, 2026 | 50.23 | 50.24 | 50.22 | 50.24 | 50.24 | 0.02% | 446,380 |
| Feb 23, 2026 | 50.21 | 50.23 | 50.21 | 50.23 | 50.23 | -0.30% | 368,558 |
| Feb 20, 2026 | 50.39 | 50.39 | 50.38 | 50.38 | 50.21 | 0.02% | 523,116 |
| Feb 19, 2026 | 50.37 | 50.37 | 50.36 | 50.37 | 50.20 | 0.02% | 711,283 |
| Feb 18, 2026 | 50.36 | 50.37 | 50.36 | 50.36 | 50.19 | - | 407,826 |
| Feb 17, 2026 | 50.37 | 50.38 | 50.36 | 50.36 | 50.19 | - | 1,018,209 |
| Feb 13, 2026 | 50.36 | 50.37 | 50.35 | 50.36 | 50.19 | 0.04% | 395,282 |
| Feb 12, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 50.17 | - | 367,114 |
| Feb 11, 2026 | 50.34 | 50.35 | 50.33 | 50.34 | 50.17 | -0.02% | 907,183 |
| Feb 10, 2026 | 50.35 | 50.35 | 50.33 | 50.35 | 50.18 | 0.04% | 686,836 |
| Feb 9, 2026 | 50.33 | 50.34 | 50.31 | 50.33 | 50.16 | 0.06% | 2,968,437 |
| Feb 6, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 50.13 | -0.02% | 570,327 |
| Feb 5, 2026 | 50.29 | 50.31 | 50.29 | 50.31 | 50.14 | 0.04% | 1,276,422 |
| Feb 4, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 50.12 | 0.02% | 518,886 |
| Feb 3, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 50.11 | 0.02% | 661,311 |
| Feb 2, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 50.10 | 0.04% | 729,722 |
| Jan 30, 2026 | 50.26 | 50.26 | 50.25 | 50.25 | 50.08 | 0.04% | 558,981 |
| Jan 29, 2026 | 50.23 | 50.24 | 50.23 | 50.23 | 50.06 | - | 616,753 |
| Jan 28, 2026 | 50.23 | 50.24 | 50.22 | 50.23 | 50.06 | 0.04% | 517,198 |
| Jan 27, 2026 | 50.21 | 50.22 | 50.21 | 50.21 | 50.04 | - | 1,007,005 |
| Jan 26, 2026 | 50.21 | 50.22 | 50.20 | 50.21 | 50.04 | 0.04% | 2,910,160 |
| Jan 23, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 50.02 | 0.04% | 508,738 |
| Jan 22, 2026 | 50.19 | 50.19 | 50.17 | 50.17 | 50.00 | - | 591,833 |
| Jan 21, 2026 | 50.18 | 50.18 | 50.17 | 50.17 | 50.00 | - | 536,298 |
| Jan 20, 2026 | 50.18 | 50.18 | 50.17 | 50.17 | 50.00 | -0.36% | 862,154 |
| Jan 16, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 49.99 | 0.04% | 784,414 |
| Jan 15, 2026 | 50.33 | 50.34 | 50.32 | 50.33 | 49.97 | 0.02% | 963,220 |
| Jan 14, 2026 | 50.33 | 50.34 | 50.32 | 50.32 | 49.96 | - | 589,953 |
| Jan 13, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 49.96 | - | 716,580 |
| Jan 12, 2026 | 50.31 | 50.32 | 50.31 | 50.32 | 49.96 | 0.04% | 494,921 |
| Jan 9, 2026 | 50.30 | 50.31 | 50.29 | 50.30 | 49.94 | - | 1,380,410 |
| Jan 8, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.94 | -0.02% | 701,799 |
| Jan 7, 2026 | 50.31 | 50.31 | 50.30 | 50.31 | 49.95 | 0.04% | 693,211 |
| Jan 6, 2026 | 50.28 | 50.30 | 50.28 | 50.29 | 49.93 | - | 4,516,181 |
| Jan 5, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 49.93 | 0.02% | 604,014 |
| Jan 2, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.92 | 0.06% | 901,233 |
| Dec 31, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.89 | 0.02% | 330,644 |
| Dec 30, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.88 | - | 788,722 |
| Dec 29, 2025 | 50.23 | 50.25 | 50.23 | 50.24 | 49.88 | 0.04% | 448,700 |
| Dec 26, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.86 | 0.04% | 516,245 |
| Dec 24, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.84 | - | 359,115 |
| Dec 23, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 49.84 | -0.02% | 836,162 |
| Dec 22, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 49.85 | -0.30% | 521,338 |
| Dec 19, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.82 | - | 864,223 |
| Dec 18, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.82 | 0.04% | 746,167 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 49.80 | - | 469,871 |
| Dec 16, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 49.80 | - | 502,866 |
| Dec 15, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.80 | 0.06% | 797,301 |
| Dec 12, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.77 | 0.02% | 364,383 |
| Dec 11, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 49.76 | 0.04% | 410,854 |
| Dec 10, 2025 | 50.28 | 50.29 | 50.27 | 50.28 | 49.74 | 0.02% | 373,731 |
| Dec 9, 2025 | 50.29 | 50.29 | 50.27 | 50.27 | 49.73 | - | 474,047 |
| Dec 8, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.73 | 0.02% | 463,586 |
| Dec 5, 2025 | 50.26 | 50.28 | 50.26 | 50.26 | 49.72 | 0.02% | 332,801 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 49.71 | - | 396,075 |
| Dec 3, 2025 | 50.26 | 50.27 | 50.24 | 50.25 | 49.71 | - | 730,913 |
| Dec 2, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.71 | 0.04% | 370,809 |
| Dec 1, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 49.69 | - | 817,500 |
| Nov 28, 2025 | 50.24 | 50.25 | 50.23 | 50.23 | 49.69 | 0.02% | 339,611 |
| Nov 26, 2025 | 50.22 | 50.23 | 50.21 | 50.22 | 49.68 | 0.02% | 701,001 |
| Nov 25, 2025 | 50.21 | 50.22 | 50.21 | 50.21 | 49.67 | - | 755,711 |
| Nov 24, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 49.67 | -0.32% | 903,346 |
| Nov 21, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 49.65 | 0.04% | 411,831 |
| Nov 20, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 49.63 | 0.04% | 526,535 |
| Nov 19, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 49.61 | - | 548,355 |
| Nov 18, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 49.61 | - | 470,886 |
| Nov 17, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 49.61 | 0.04% | 570,276 |
| Nov 14, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.59 | 0.02% | 494,993 |
| Nov 13, 2025 | 50.31 | 50.32 | 50.30 | 50.30 | 49.58 | -0.04% | 483,986 |
| Nov 12, 2025 | 50.30 | 50.33 | 50.30 | 50.32 | 49.60 | - | 698,874 |
| Nov 11, 2025 | 50.32 | 50.32 | 50.30 | 50.32 | 49.60 | 0.06% | 527,507 |
| Nov 10, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 49.57 | - | 1,859,759 |
| Nov 7, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 49.57 | 0.04% | 551,778 |
| Nov 6, 2025 | 50.26 | 50.29 | 50.26 | 50.27 | 49.55 | 0.04% | 1,183,955 |
| Nov 5, 2025 | 50.26 | 50.27 | 50.25 | 50.25 | 49.54 | - | 738,471 |
| Nov 4, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 49.54 | - | 382,617 |
| Nov 3, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 49.54 | 0.04% | 699,610 |
| Oct 31, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 49.52 | 0.02% | 383,768 |
| Oct 30, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 49.51 | -0.04% | 385,170 |
| Oct 29, 2025 | 50.25 | 50.26 | 50.23 | 50.24 | 49.53 | - | 503,437 |
| Oct 28, 2025 | 50.23 | 50.25 | 50.23 | 50.24 | 49.53 | - | 335,678 |
| Oct 27, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 49.53 | 0.02% | 806,069 |
| Oct 24, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 49.52 | 0.02% | 390,944 |
| Oct 23, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 49.51 | 0.02% | 1,011,919 |
| Oct 22, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 49.50 | - | 674,529 |
| Oct 21, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 49.50 | 0.02% | 1,758,408 |
| Oct 20, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.49 | -0.32% | 742,219 |
| Oct 17, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.47 | - | 414,915 |
| Oct 16, 2025 | 50.35 | 50.37 | 50.34 | 50.36 | 49.47 | 0.04% | 1,054,487 |
| Oct 15, 2025 | 50.35 | 50.35 | 50.33 | 50.34 | 49.45 | 0.02% | 1,259,151 |
| Oct 14, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 49.44 | - | 429,764 |
| Oct 13, 2025 | 50.31 | 50.34 | 50.31 | 50.33 | 49.44 | 0.04% | 337,534 |