Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.26
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
50.27
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
GSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.26 | 50.28 | 50.26 | 50.26 | 50.26 | 0.02% | 332,801 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 50.25 | - | 396,075 |
| Dec 3, 2025 | 50.26 | 50.27 | 50.24 | 50.25 | 50.25 | - | 730,698 |
| Dec 2, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 50.25 | 0.04% | 370,809 |
| Dec 1, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | - | 817,500 |
| Nov 28, 2025 | 50.24 | 50.25 | 50.23 | 50.23 | 50.23 | 0.02% | 339,611 |
| Nov 26, 2025 | 50.22 | 50.23 | 50.21 | 50.22 | 50.22 | 0.02% | 701,001 |
| Nov 25, 2025 | 50.21 | 50.22 | 50.21 | 50.21 | 50.21 | - | 755,711 |
| Nov 24, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 50.21 | -0.32% | 903,346 |
| Nov 21, 2025 | 50.36 | 50.37 | 50.36 | 50.37 | 50.19 | 0.04% | 411,831 |
| Nov 20, 2025 | 50.35 | 50.35 | 50.34 | 50.35 | 50.17 | 0.04% | 526,535 |
| Nov 19, 2025 | 50.34 | 50.34 | 50.33 | 50.33 | 50.15 | - | 548,355 |
| Nov 18, 2025 | 50.33 | 50.34 | 50.33 | 50.33 | 50.15 | - | 470,886 |
| Nov 17, 2025 | 50.33 | 50.34 | 50.32 | 50.33 | 50.15 | 0.04% | 570,276 |
| Nov 14, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 50.13 | 0.02% | 494,993 |
| Nov 13, 2025 | 50.31 | 50.32 | 50.30 | 50.30 | 50.12 | -0.04% | 483,986 |
| Nov 12, 2025 | 50.30 | 50.33 | 50.30 | 50.32 | 50.14 | - | 698,874 |
| Nov 11, 2025 | 50.32 | 50.32 | 50.30 | 50.32 | 50.14 | 0.06% | 527,507 |
| Nov 10, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 50.11 | - | 1,859,759 |
| Nov 7, 2025 | 50.28 | 50.29 | 50.28 | 50.29 | 50.11 | 0.04% | 551,778 |
| Nov 6, 2025 | 50.26 | 50.29 | 50.26 | 50.27 | 50.09 | 0.04% | 1,183,955 |
| Nov 5, 2025 | 50.26 | 50.27 | 50.25 | 50.25 | 50.07 | - | 738,471 |
| Nov 4, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 50.07 | - | 382,617 |
| Nov 3, 2025 | 50.25 | 50.26 | 50.24 | 50.25 | 50.07 | 0.04% | 699,610 |
| Oct 31, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 50.05 | 0.02% | 383,768 |
| Oct 30, 2025 | 50.22 | 50.23 | 50.22 | 50.22 | 50.04 | -0.04% | 385,170 |
| Oct 29, 2025 | 50.25 | 50.26 | 50.23 | 50.24 | 50.06 | - | 503,437 |
| Oct 28, 2025 | 50.23 | 50.25 | 50.23 | 50.24 | 50.06 | - | 335,678 |
| Oct 27, 2025 | 50.23 | 50.24 | 50.23 | 50.24 | 50.06 | 0.02% | 806,069 |
| Oct 24, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 50.05 | 0.02% | 390,944 |
| Oct 23, 2025 | 50.22 | 50.22 | 50.21 | 50.22 | 50.04 | 0.02% | 1,011,919 |
| Oct 22, 2025 | 50.22 | 50.22 | 50.21 | 50.21 | 50.03 | - | 674,529 |
| Oct 21, 2025 | 50.21 | 50.21 | 50.20 | 50.21 | 50.03 | 0.02% | 1,758,408 |
| Oct 20, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 50.02 | -0.32% | 742,219 |
| Oct 17, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 50.00 | - | 414,915 |
| Oct 16, 2025 | 50.35 | 50.37 | 50.34 | 50.36 | 50.00 | 0.04% | 1,054,487 |
| Oct 15, 2025 | 50.35 | 50.35 | 50.33 | 50.34 | 49.98 | 0.02% | 1,259,151 |
| Oct 14, 2025 | 50.32 | 50.34 | 50.32 | 50.33 | 49.97 | - | 429,764 |
| Oct 13, 2025 | 50.31 | 50.34 | 50.31 | 50.33 | 49.97 | 0.04% | 337,534 |
| Oct 10, 2025 | 50.32 | 50.32 | 50.30 | 50.31 | 49.95 | 0.06% | 586,638 |
| Oct 9, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 49.92 | -0.02% | 425,902 |
| Oct 8, 2025 | 50.29 | 50.30 | 50.29 | 50.29 | 49.93 | 0.02% | 493,509 |
| Oct 7, 2025 | 50.29 | 50.29 | 50.28 | 50.28 | 49.92 | - | 342,930 |
| Oct 6, 2025 | 50.27 | 50.29 | 50.27 | 50.28 | 49.92 | - | 336,922 |
| Oct 3, 2025 | 50.28 | 50.28 | 50.27 | 50.28 | 49.92 | 0.04% | 333,299 |
| Oct 2, 2025 | 50.27 | 50.27 | 50.26 | 50.26 | 49.90 | - | 433,188 |
| Oct 1, 2025 | 50.27 | 50.27 | 50.25 | 50.26 | 49.90 | 0.05% | 492,550 |
| Sep 30, 2025 | 50.25 | 50.25 | 50.23 | 50.23 | 49.88 | 0.03% | 451,570 |
| Sep 29, 2025 | 50.21 | 50.23 | 50.21 | 50.22 | 49.86 | 0.02% | 432,034 |
| Sep 26, 2025 | 50.20 | 50.21 | 50.20 | 50.21 | 49.85 | 0.06% | 420,091 |
| Sep 25, 2025 | 50.20 | 50.20 | 50.18 | 50.18 | 49.82 | -0.04% | 531,252 |
| Sep 24, 2025 | 50.21 | 50.21 | 50.20 | 50.20 | 49.84 | - | 451,806 |
| Sep 23, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.84 | - | 475,300 |
| Sep 22, 2025 | 50.21 | 50.21 | 50.19 | 50.20 | 49.84 | -0.34% | 810,523 |
| Sep 19, 2025 | 50.38 | 50.38 | 50.36 | 50.37 | 49.83 | 0.02% | 427,242 |
| Sep 18, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.82 | 0.02% | 526,908 |
| Sep 17, 2025 | 50.37 | 50.37 | 50.35 | 50.35 | 49.81 | 0.02% | 409,227 |
| Sep 16, 2025 | 50.34 | 50.35 | 50.34 | 50.34 | 49.80 | - | 603,349 |
| Sep 15, 2025 | 50.33 | 50.35 | 50.33 | 50.34 | 49.80 | 0.06% | 395,805 |
| Sep 12, 2025 | 50.32 | 50.33 | 50.31 | 50.31 | 49.77 | - | 408,938 |
| Sep 11, 2025 | 50.31 | 50.32 | 50.31 | 50.31 | 49.77 | 0.02% | 454,159 |
| Sep 10, 2025 | 50.31 | 50.31 | 50.30 | 50.30 | 49.76 | 0.02% | 616,405 |
| Sep 9, 2025 | 50.30 | 50.30 | 50.29 | 50.29 | 49.75 | - | 544,583 |
| Sep 8, 2025 | 50.29 | 50.30 | 50.28 | 50.29 | 49.75 | 0.04% | 474,451 |
| Sep 5, 2025 | 50.28 | 50.29 | 50.27 | 50.27 | 49.73 | 0.04% | 588,576 |
| Sep 4, 2025 | 50.24 | 50.25 | 50.24 | 50.25 | 49.71 | 0.04% | 520,356 |
| Sep 3, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 49.69 | 0.04% | 625,842 |
| Sep 2, 2025 | 50.20 | 50.23 | 50.20 | 50.21 | 49.67 | 0.02% | 1,213,172 |
| Aug 29, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.66 | - | 403,071 |
| Aug 28, 2025 | 50.18 | 50.20 | 50.18 | 50.20 | 49.66 | 0.04% | 715,633 |
| Aug 27, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 49.64 | - | 302,171 |
| Aug 26, 2025 | 50.18 | 50.19 | 50.18 | 50.18 | 49.64 | - | 353,172 |
| Aug 25, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 49.64 | 0.04% | 556,396 |
| Aug 22, 2025 | 50.15 | 50.17 | 50.14 | 50.16 | 49.62 | 0.04% | 694,177 |
| Aug 21, 2025 | 50.13 | 50.14 | 50.13 | 50.14 | 49.60 | 0.02% | 693,779 |
| Aug 20, 2025 | 50.14 | 50.14 | 50.13 | 50.13 | 49.59 | -0.02% | 671,685 |
| Aug 19, 2025 | 50.13 | 50.15 | 50.12 | 50.14 | 49.60 | 0.03% | 595,152 |
| Aug 18, 2025 | 50.13 | 50.13 | 50.12 | 50.12 | 49.58 | -0.37% | 577,240 |
| Aug 15, 2025 | 50.29 | 50.31 | 50.29 | 50.31 | 49.58 | 0.06% | 976,871 |
| Aug 14, 2025 | 50.30 | 50.30 | 50.28 | 50.28 | 49.55 | - | 551,846 |
| Aug 13, 2025 | 50.28 | 50.30 | 50.28 | 50.28 | 49.55 | 0.04% | 1,152,121 |
| Aug 12, 2025 | 50.26 | 50.27 | 50.26 | 50.26 | 49.53 | - | 633,798 |
| Aug 11, 2025 | 50.25 | 50.26 | 50.24 | 50.26 | 49.53 | 0.04% | 452,425 |
| Aug 8, 2025 | 50.24 | 50.25 | 50.23 | 50.24 | 49.51 | 0.02% | 424,046 |
| Aug 7, 2025 | 50.23 | 50.24 | 50.22 | 50.23 | 49.50 | -0.02% | 492,144 |
| Aug 6, 2025 | 50.23 | 50.24 | 50.22 | 50.24 | 49.51 | 0.04% | 441,892 |
| Aug 5, 2025 | 50.22 | 50.23 | 50.21 | 50.22 | 49.49 | 0.02% | 779,099 |
| Aug 4, 2025 | 50.20 | 50.22 | 50.20 | 50.21 | 49.48 | 0.04% | 548,857 |
| Aug 1, 2025 | 50.18 | 50.20 | 50.18 | 50.19 | 49.46 | 0.10% | 1,068,644 |
| Jul 31, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 49.41 | - | 275,535 |
| Jul 30, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.41 | - | 442,730 |
| Jul 29, 2025 | 50.14 | 50.15 | 50.13 | 50.14 | 49.41 | 0.04% | 350,443 |
| Jul 28, 2025 | 50.12 | 50.13 | 50.12 | 50.12 | 49.39 | 0.02% | 284,227 |
| Jul 25, 2025 | 50.12 | 50.12 | 50.11 | 50.11 | 49.38 | 0.02% | 566,435 |
| Jul 24, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.37 | - | 409,855 |
| Jul 23, 2025 | 50.10 | 50.11 | 50.10 | 50.10 | 49.37 | - | 475,793 |
| Jul 22, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.37 | 0.04% | 435,152 |
| Jul 21, 2025 | 50.08 | 50.09 | 50.08 | 50.08 | 49.35 | -0.38% | 341,144 |
| Jul 18, 2025 | 50.25 | 50.27 | 50.25 | 50.27 | 49.35 | 0.08% | 500,302 |
| Jul 17, 2025 | 50.23 | 50.24 | 50.23 | 50.23 | 49.31 | -0.02% | 377,030 |