GSY - Invesco Ultra Short Duration ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201950.4750.4850.4750.4750.47205,200
Oct 17, 201950.4550.4750.4550.4750.47565,300
Oct 16, 201950.4750.4750.4550.4550.45381,600
Oct 15, 201950.4650.4750.4550.4550.45307,100
Oct 14, 201950.4550.4650.4350.4550.45301,000
Oct 11, 201950.4750.4750.4550.4550.45268,700
Oct 10, 201950.4750.4750.4650.4650.46214,600
Oct 09, 201950.4650.4750.4650.4750.47803,400
Oct 08, 201950.4750.4750.4650.4750.47750,600
Oct 07, 201950.4750.4750.4550.4750.47357,800
Oct 04, 201950.4750.4850.4550.4750.47580,700
Oct 03, 201950.4350.4650.4350.4550.45554,600
Oct 02, 201950.4250.4450.4250.4350.43566,100
Oct 01, 201950.4150.4350.4050.4250.421,217,500
Sep 30, 201950.4050.4150.4050.4150.41256,100
Sep 27, 201950.3950.4050.3850.4050.40224,700
Sep 26, 201950.3950.3950.3850.3850.38348,400
Sep 25, 201950.3950.4050.3950.4050.40318,800
Sep 24, 201950.3750.3950.3750.3850.38288,800
Sep 23, 201950.3850.3850.3650.3750.37399,800
Sep 23, 20190.209 Dividend
Sep 20, 201950.4550.4750.4550.4750.26271,700
Sep 19, 201950.4450.4650.4450.4650.25229,900
Sep 18, 201950.4450.4550.4450.4550.24231,500
Sep 17, 201950.4350.4450.4250.4350.22303,500
Sep 16, 201950.4250.4350.4250.4250.21290,100
Sep 13, 201950.4350.4450.4250.4250.21535,800
Sep 12, 201950.4350.4450.4250.4450.23536,600
Sep 11, 201950.4250.4450.4250.4350.22349,100
Sep 10, 201950.4550.4550.4350.4350.22639,900
Sep 09, 201950.4450.4550.4450.4550.24341,800
Sep 06, 201950.4350.4450.4350.4450.23271,800
Sep 05, 201950.4350.4450.4350.4350.22352,400
Sep 04, 201950.4450.4450.4250.4350.22627,300
Sep 03, 201950.4250.4350.4250.4350.221,135,300
Aug 30, 201950.4150.4250.4050.4250.21259,700
Aug 29, 201950.4250.4250.4150.4150.20326,300
Aug 28, 201950.4150.4150.4050.4050.19385,600
Aug 27, 201950.3850.4050.3850.3950.18311,600
Aug 26, 201950.3950.4050.3850.3850.17533,300
Aug 23, 201950.3750.3950.3750.3950.18466,500
Aug 22, 201950.3850.3850.3650.3850.17567,400
Aug 21, 201950.3850.3850.3750.3850.17636,100
Aug 20, 201950.3850.3950.3750.3850.17238,700
Aug 19, 201950.3850.3850.3750.3850.171,361,400
Aug 19, 20190.101 Dividend
Aug 16, 201950.4650.4750.4650.4750.16513,500
Aug 15, 201950.4450.4750.4450.4650.15395,400
Aug 14, 201950.4450.4550.4350.4450.13612,400
Aug 13, 201950.4450.4650.4450.4650.15392,900
Aug 12, 201950.4450.4450.4350.4450.13261,500
Aug 09, 201950.4350.4550.4350.4450.13286,000
Aug 08, 201950.4350.4450.4350.4350.12637,200
Aug 07, 201950.4250.4550.4250.4450.13422,900
Aug 06, 201950.4350.4450.4350.4450.13310,500
Aug 05, 201950.4050.4350.4050.4350.12359,700
Aug 02, 201950.4050.4250.4050.4250.11299,300
Aug 01, 201950.3650.3950.3650.3950.08456,900
Jul 31, 201950.3850.3950.3750.3750.06779,400
Jul 30, 201950.3750.3750.3650.3750.06210,700
Jul 29, 201950.3650.3650.3550.3650.05392,600
Jul 26, 201950.3550.3750.3550.3650.05532,600
Jul 25, 201950.3750.3750.3650.3750.06353,200
Jul 24, 201950.3650.3650.3550.3650.05486,800
Jul 23, 201950.3550.3650.3550.3550.04318,100
Jul 22, 201950.3650.3650.3450.3550.04290,200
Jul 22, 20190.115 Dividend
Jul 19, 201950.4550.4750.4550.4650.04334,600
Jul 18, 201950.4450.4550.4350.4450.02271,400
Jul 17, 201950.4450.4450.4350.4450.02379,000
Jul 16, 201950.4350.4450.4350.4450.02368,700
Jul 15, 201950.4450.4450.4250.4350.01384,000
Jul 12, 201950.4350.4350.4150.4350.01410,000
Jul 11, 201950.4150.4250.4150.4250.00251,300
Jul 10, 201950.3950.4050.3950.4049.98326,300
Jul 09, 201950.4050.4050.3950.4049.98242,400
Jul 08, 201950.4050.4050.3950.4049.98410,100
Jul 05, 201950.4150.4150.3950.4149.99267,000
Jul 03, 201950.3950.4050.3950.3949.97218,700
Jul 02, 201950.3850.3950.3850.3949.97292,600
Jul 01, 201950.3650.3850.3650.3749.951,353,000
Jun 28, 201950.3750.3850.3750.3749.95237,500
Jun 27, 201950.3750.3750.3650.3649.94232,700
Jun 26, 201950.3650.3750.3650.3649.94302,800
Jun 25, 201950.3750.3750.3650.3649.94437,500
Jun 24, 201950.3650.3650.3550.3649.94362,100
Jun 24, 20190.119 Dividend
Jun 21, 201950.4750.4850.4650.4649.92437,100
Jun 20, 201950.4550.4650.4550.4549.91373,500
Jun 19, 201950.4250.4550.4250.4449.90279,800
Jun 18, 201950.4250.4350.4250.4349.89352,800
Jun 17, 201950.4150.4350.4150.4349.89344,100
Jun 14, 201950.4150.4350.4150.4349.89468,100
Jun 13, 201950.3950.4050.3950.3949.85310,000
Jun 12, 201950.3850.3950.3850.3949.85304,600
Jun 11, 201950.3950.3950.3750.3849.84664,700
Jun 10, 201950.3850.3950.3850.3949.85580,300
Jun 07, 201950.3850.3950.3750.3849.84431,100
Jun 06, 201950.3850.3850.3750.3749.83305,100
Jun 05, 201950.3850.3850.3650.3749.831,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...