Invesco Ultra Short Duration ETF (GSY)
NYSEARCA: GSY · Real-Time Price · USD
50.14
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.14 | 50.15 | 50.14 | 50.14 | 50.14 | -0.02% | 355,342 |
| Apr 27, 2026 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 0.02% | 395,161 |
| Apr 24, 2026 | 50.13 | 50.14 | 50.12 | 50.14 | 50.14 | 0.04% | 540,754 |
| Apr 23, 2026 | 50.11 | 50.12 | 50.11 | 50.12 | 50.12 | 0.02% | 481,396 |
| Apr 22, 2026 | 50.11 | 50.12 | 50.10 | 50.11 | 50.11 | - | 853,623 |
| Apr 21, 2026 | 50.12 | 50.12 | 50.10 | 50.11 | 50.11 | - | 649,414 |
| Apr 20, 2026 | 50.11 | 50.13 | 50.10 | 50.11 | 50.11 | -0.30% | 2,853,100 |
| Apr 17, 2026 | 50.27 | 50.28 | 50.26 | 50.26 | 50.10 | 0.04% | 726,388 |
| Apr 16, 2026 | 50.24 | 50.25 | 50.23 | 50.24 | 50.08 | 0.02% | 731,829 |
| Apr 15, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 50.07 | - | 567,406 |
| Apr 14, 2026 | 50.22 | 50.23 | 50.21 | 50.23 | 50.07 | 0.04% | 856,404 |
| Apr 13, 2026 | 50.20 | 50.22 | 50.20 | 50.21 | 50.05 | 0.02% | 492,541 |
| Apr 10, 2026 | 50.21 | 50.21 | 50.19 | 50.20 | 50.04 | - | 1,054,458 |
| Apr 9, 2026 | 50.19 | 50.21 | 50.19 | 50.20 | 50.04 | 0.04% | 637,620 |
| Apr 8, 2026 | 50.21 | 50.21 | 50.18 | 50.18 | 50.02 | 0.04% | 1,244,048 |
| Apr 7, 2026 | 50.16 | 50.17 | 50.15 | 50.16 | 50.00 | 0.02% | 657,558 |
| Apr 6, 2026 | 50.15 | 50.16 | 50.14 | 50.15 | 49.99 | -0.02% | 2,265,098 |
| Apr 2, 2026 | 50.14 | 50.16 | 50.14 | 50.16 | 50.00 | 0.06% | 489,097 |
| Apr 1, 2026 | 50.14 | 50.14 | 50.12 | 50.13 | 49.97 | 0.02% | 981,315 |
| Mar 31, 2026 | 50.11 | 50.13 | 50.11 | 50.12 | 49.96 | 0.04% | 845,790 |
| Mar 30, 2026 | 50.10 | 50.12 | 50.10 | 50.10 | 49.94 | 0.02% | 785,570 |
| Mar 27, 2026 | 50.08 | 50.09 | 50.07 | 50.09 | 49.93 | 0.04% | 941,588 |
| Mar 26, 2026 | 50.09 | 50.09 | 50.07 | 50.07 | 49.91 | -0.06% | 1,049,994 |
| Mar 25, 2026 | 50.10 | 50.10 | 50.09 | 50.10 | 49.94 | 0.04% | 1,181,117 |
| Mar 24, 2026 | 50.08 | 50.09 | 50.08 | 50.08 | 49.92 | -0.04% | 897,703 |
| Mar 23, 2026 | 50.08 | 50.11 | 50.07 | 50.10 | 49.94 | -0.28% | 3,872,772 |
| Mar 20, 2026 | 50.23 | 50.25 | 50.23 | 50.24 | 49.91 | -0.02% | 856,398 |
| Mar 19, 2026 | 50.22 | 50.25 | 50.21 | 50.25 | 49.92 | 0.02% | 1,379,260 |
| Mar 18, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 49.91 | -0.04% | 549,433 |
| Mar 17, 2026 | 50.25 | 50.26 | 50.24 | 50.26 | 49.93 | 0.04% | 726,922 |
| Mar 16, 2026 | 50.25 | 50.25 | 50.24 | 50.24 | 49.91 | 0.02% | 793,054 |
| Mar 13, 2026 | 50.24 | 50.24 | 50.22 | 50.23 | 49.90 | - | 825,695 |
| Mar 12, 2026 | 50.25 | 50.25 | 50.22 | 50.23 | 49.90 | -0.04% | 893,043 |
| Mar 11, 2026 | 50.26 | 50.26 | 50.25 | 50.25 | 49.92 | - | 1,876,120 |
| Mar 10, 2026 | 50.26 | 50.26 | 50.25 | 50.25 | 49.92 | - | 670,567 |
| Mar 9, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 49.92 | - | 967,606 |
| Mar 6, 2026 | 50.24 | 50.25 | 50.23 | 50.25 | 49.92 | 0.04% | 1,006,367 |
| Mar 5, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.90 | - | 592,120 |
| Mar 4, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.90 | -0.02% | 366,301 |
| Mar 3, 2026 | 50.23 | 50.24 | 50.22 | 50.24 | 49.91 | -0.02% | 572,241 |
| Mar 2, 2026 | 50.24 | 50.25 | 50.24 | 50.25 | 49.92 | - | 521,225 |
| Feb 27, 2026 | 50.25 | 50.26 | 50.24 | 50.25 | 49.92 | 0.04% | 745,975 |
| Feb 26, 2026 | 50.24 | 50.24 | 50.23 | 50.23 | 49.90 | - | 867,138 |
| Feb 25, 2026 | 50.22 | 50.23 | 50.22 | 50.23 | 49.90 | -0.02% | 594,384 |
| Feb 24, 2026 | 50.23 | 50.24 | 50.22 | 50.24 | 49.91 | 0.02% | 446,380 |
| Feb 23, 2026 | 50.21 | 50.23 | 50.21 | 50.23 | 49.90 | -0.30% | 368,558 |
| Feb 20, 2026 | 50.39 | 50.39 | 50.38 | 50.38 | 49.87 | 0.02% | 523,116 |
| Feb 19, 2026 | 50.37 | 50.37 | 50.36 | 50.37 | 49.86 | 0.02% | 711,283 |
| Feb 18, 2026 | 50.36 | 50.37 | 50.36 | 50.36 | 49.85 | - | 407,826 |
| Feb 17, 2026 | 50.37 | 50.38 | 50.36 | 50.36 | 49.85 | - | 1,018,209 |
| Feb 13, 2026 | 50.36 | 50.37 | 50.35 | 50.36 | 49.85 | 0.04% | 395,282 |
| Feb 12, 2026 | 50.33 | 50.34 | 50.33 | 50.34 | 49.83 | - | 367,114 |
| Feb 11, 2026 | 50.34 | 50.35 | 50.33 | 50.34 | 49.83 | -0.02% | 907,183 |
| Feb 10, 2026 | 50.35 | 50.35 | 50.33 | 50.35 | 49.84 | 0.04% | 686,836 |
| Feb 9, 2026 | 50.33 | 50.34 | 50.31 | 50.33 | 49.82 | 0.06% | 2,968,437 |
| Feb 6, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.79 | -0.02% | 570,327 |
| Feb 5, 2026 | 50.29 | 50.31 | 50.29 | 50.31 | 49.80 | 0.04% | 1,276,422 |
| Feb 4, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 49.78 | 0.02% | 518,886 |
| Feb 3, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.77 | 0.02% | 661,311 |
| Feb 2, 2026 | 50.27 | 50.27 | 50.26 | 50.27 | 49.77 | 0.04% | 729,722 |
| Jan 30, 2026 | 50.26 | 50.26 | 50.25 | 50.25 | 49.75 | 0.04% | 558,981 |
| Jan 29, 2026 | 50.23 | 50.24 | 50.23 | 50.23 | 49.73 | - | 616,753 |
| Jan 28, 2026 | 50.23 | 50.24 | 50.22 | 50.23 | 49.73 | 0.04% | 517,198 |
| Jan 27, 2026 | 50.21 | 50.22 | 50.21 | 50.21 | 49.71 | - | 1,007,005 |
| Jan 26, 2026 | 50.21 | 50.22 | 50.20 | 50.21 | 49.71 | 0.04% | 2,910,160 |
| Jan 23, 2026 | 50.20 | 50.20 | 50.19 | 50.19 | 49.69 | 0.04% | 508,738 |
| Jan 22, 2026 | 50.19 | 50.19 | 50.17 | 50.17 | 49.67 | - | 591,833 |
| Jan 21, 2026 | 50.18 | 50.18 | 50.17 | 50.17 | 49.67 | - | 536,298 |
| Jan 20, 2026 | 50.18 | 50.18 | 50.17 | 50.17 | 49.67 | -0.36% | 862,154 |
| Jan 16, 2026 | 50.34 | 50.35 | 50.34 | 50.35 | 49.66 | 0.04% | 784,414 |
| Jan 15, 2026 | 50.33 | 50.34 | 50.32 | 50.33 | 49.64 | 0.02% | 963,220 |
| Jan 14, 2026 | 50.33 | 50.34 | 50.32 | 50.32 | 49.63 | - | 589,953 |
| Jan 13, 2026 | 50.32 | 50.33 | 50.32 | 50.32 | 49.63 | - | 716,580 |
| Jan 12, 2026 | 50.31 | 50.32 | 50.31 | 50.32 | 49.63 | 0.04% | 494,921 |
| Jan 9, 2026 | 50.30 | 50.31 | 50.29 | 50.30 | 49.61 | - | 1,380,410 |
| Jan 8, 2026 | 50.30 | 50.31 | 50.30 | 50.30 | 49.61 | -0.02% | 701,799 |
| Jan 7, 2026 | 50.31 | 50.31 | 50.30 | 50.31 | 49.62 | 0.04% | 693,211 |
| Jan 6, 2026 | 50.28 | 50.30 | 50.28 | 50.29 | 49.60 | - | 4,516,181 |
| Jan 5, 2026 | 50.28 | 50.29 | 50.28 | 50.29 | 49.60 | 0.02% | 604,014 |
| Jan 2, 2026 | 50.27 | 50.28 | 50.27 | 50.28 | 49.59 | 0.06% | 901,233 |
| Dec 31, 2025 | 50.26 | 50.26 | 50.25 | 50.25 | 49.56 | 0.02% | 330,644 |
| Dec 30, 2025 | 50.24 | 50.25 | 50.24 | 50.24 | 49.55 | - | 788,722 |
| Dec 29, 2025 | 50.23 | 50.25 | 50.23 | 50.24 | 49.55 | 0.04% | 448,700 |
| Dec 26, 2025 | 50.23 | 50.23 | 50.22 | 50.22 | 49.53 | 0.04% | 516,245 |
| Dec 24, 2025 | 50.20 | 50.21 | 50.20 | 50.20 | 49.51 | - | 359,115 |
| Dec 23, 2025 | 50.20 | 50.20 | 50.19 | 50.20 | 49.51 | -0.02% | 836,162 |
| Dec 22, 2025 | 50.19 | 50.21 | 50.19 | 50.21 | 49.52 | -0.30% | 521,338 |
| Dec 19, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.49 | - | 864,223 |
| Dec 18, 2025 | 50.36 | 50.37 | 50.36 | 50.36 | 49.49 | 0.04% | 746,167 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.34 | 50.34 | 49.47 | - | 469,871 |
| Dec 16, 2025 | 50.34 | 50.34 | 50.33 | 50.34 | 49.47 | - | 502,866 |
| Dec 15, 2025 | 50.33 | 50.34 | 50.33 | 50.34 | 49.47 | 0.06% | 797,301 |
| Dec 12, 2025 | 50.32 | 50.32 | 50.31 | 50.31 | 49.44 | 0.02% | 364,383 |
| Dec 11, 2025 | 50.29 | 50.31 | 50.29 | 50.30 | 49.43 | 0.04% | 410,854 |
| Dec 10, 2025 | 50.28 | 50.29 | 50.27 | 50.28 | 49.41 | 0.02% | 373,731 |
| Dec 9, 2025 | 50.29 | 50.29 | 50.27 | 50.27 | 49.40 | - | 474,047 |
| Dec 8, 2025 | 50.27 | 50.28 | 50.27 | 50.27 | 49.40 | 0.02% | 463,586 |
| Dec 5, 2025 | 50.26 | 50.28 | 50.26 | 50.26 | 49.39 | 0.02% | 332,801 |
| Dec 4, 2025 | 50.25 | 50.26 | 50.25 | 50.25 | 49.38 | - | 396,075 |
| Dec 3, 2025 | 50.26 | 50.27 | 50.24 | 50.25 | 49.38 | - | 730,913 |