Invesco Ultra Short Duration ETF (GSY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

49.60

-0.04

(-0.08%)

At close: 04:00PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	49.64	49.64	49.59	49.60	49.60	672,475
Mar 24, 2023	49.65	49.66	49.63	49.64	49.64	629,000
Mar 23, 2023	49.59	49.62	49.59	49.62	49.62	589,300
Mar 22, 2023	49.56	49.58	49.54	49.58	49.58	429,000
Mar 21, 2023	49.56	49.59	49.56	49.56	49.56	336,800
Mar 20, 2023	49.59	49.60	49.57	49.59	49.59	461,000
Mar 17, 2023	49.71	49.74	49.71	49.74	49.74	275,300
Mar 16, 2023	49.76	49.76	49.71	49.72	49.72	197,700
Mar 15, 2023	49.73	49.77	49.70	49.74	49.74	530,800
Mar 14, 2023	49.76	49.76	49.71	49.72	49.72	241,800
Mar 13, 2023	49.76	49.80	49.75	49.77	49.77	1,314,400
Mar 10, 2023	49.62	49.68	49.62	49.67	49.67	573,700
Mar 09, 2023	49.58	49.61	49.58	49.60	49.60	417,200
Mar 08, 2023	49.60	49.60	49.58	49.58	49.58	424,400
Mar 07, 2023	49.61	49.62	49.59	49.59	49.59	461,400
Mar 06, 2023	49.63	49.63	49.59	49.61	49.61	450,800
Mar 03, 2023	49.59	49.60	49.59	49.60	49.60	328,200
Mar 02, 2023	49.58	49.60	49.57	49.59	49.59	686,300
Mar 01, 2023	49.60	49.60	49.57	49.58	49.58	463,300
Feb 28, 2023	49.59	49.59	49.58	49.59	49.59	261,900
Feb 27, 2023	49.59	49.59	49.58	49.59	49.59	247,700
Feb 24, 2023	49.60	49.60	49.56	49.58	49.58	328,100
Feb 23, 2023	49.60	49.62	49.59	49.61	49.61	297,400
Feb 22, 2023	49.58	49.60	49.58	49.59	49.59	639,400
Feb 21, 2023	49.61	49.61	49.58	49.59	49.59	385,800
Feb 17, 2023	49.72	49.74	49.72	49.72	49.72	447,300
Feb 16, 2023	49.70	49.73	49.70	49.72	49.72	317,200
Feb 15, 2023	49.69	49.71	49.69	49.71	49.71	279,600
Feb 14, 2023	49.71	49.71	49.69	49.70	49.70	258,800
Feb 13, 2023	49.69	49.70	49.69	49.69	49.69	180,300
Feb 10, 2023	49.70	49.70	49.69	49.69	49.69	328,300
Feb 09, 2023	49.70	49.71	49.68	49.68	49.68	327,400
Feb 08, 2023	49.68	49.70	49.68	49.70	49.70	315,800
Feb 07, 2023	49.68	49.69	49.67	49.68	49.68	292,700
Feb 06, 2023	49.68	49.69	49.66	49.66	49.66	349,100
Feb 03, 2023	49.70	49.71	49.68	49.70	49.70	603,800
Feb 02, 2023	49.70	49.72	49.70	49.70	49.70	629,600
Feb 01, 2023	49.66	49.70	49.66	49.70	49.70	437,800
Jan 31, 2023	49.65	49.66	49.64	49.65	49.65	343,100
Jan 30, 2023	49.62	49.65	49.62	49.65	49.65	386,900
Jan 27, 2023	49.63	49.63	49.61	49.61	49.61	565,600
Jan 26, 2023	49.63	49.64	49.61	49.62	49.62	1,572,800
Jan 25, 2023	49.61	49.62	49.60	49.62	49.62	391,200
Jan 24, 2023	49.58	49.60	49.58	49.60	49.60	376,800
Jan 23, 2023	49.58	49.59	49.58	49.58	49.58	383,800
Jan 20, 2023	49.73	49.73	49.72	49.72	49.72	181,800
Jan 19, 2023	49.71	49.72	49.71	49.72	49.72	439,500
Jan 18, 2023	49.67	49.70	49.67	49.70	49.70	336,800
Jan 17, 2023	49.66	49.67	49.64	49.65	49.65	579,100
Jan 13, 2023	49.65	49.66	49.64	49.65	49.65	328,800
Jan 12, 2023	49.60	49.64	49.60	49.63	49.63	378,100
Jan 11, 2023	49.58	49.61	49.58	49.58	49.58	635,500
Jan 10, 2023	49.57	49.58	49.56	49.57	49.57	380,200
Jan 09, 2023	49.55	49.58	49.55	49.57	49.57	443,800
Jan 06, 2023	49.50	49.53	49.49	49.52	49.52	695,200
Jan 05, 2023	49.49	49.49	49.47	49.47	49.47	750,100
Jan 04, 2023	49.47	49.48	49.45	49.46	49.46	806,400
Jan 03, 2023	49.47	49.48	49.44	49.44	49.44	1,559,400
Dec 30, 2022	49.43	49.47	49.43	49.46	49.46	441,800
Dec 29, 2022	49.41	49.44	49.41	49.44	49.44	593,200
Dec 28, 2022	49.42	49.42	49.40	49.40	49.40	636,200
Dec 27, 2022	49.40	49.42	49.40	49.41	49.41	282,000
Dec 23, 2022	49.41	49.42	49.40	49.41	49.41	378,200
Dec 22, 2022	49.40	49.41	49.40	49.40	49.40	463,900
Dec 21, 2022	49.38	49.40	49.37	49.39	49.39	991,700
Dec 20, 2022	49.36	49.39	49.36	49.39	49.39	712,500
Dec 19, 2022	49.38	49.39	49.36	49.38	49.38	789,200
Dec 16, 2022	49.56	49.58	49.56	49.58	49.58	266,400
Dec 15, 2022	49.55	49.56	49.54	49.55	49.55	1,079,300
Dec 14, 2022	49.54	49.55	49.52	49.53	49.53	1,555,800
Dec 13, 2022	49.53	49.54	49.50	49.52	49.52	941,000
Dec 12, 2022	49.49	49.51	49.49	49.49	49.49	242,600
Dec 09, 2022	49.50	49.50	49.48	49.49	49.49	550,600
Dec 08, 2022	49.49	49.50	49.48	49.50	49.50	549,200
Dec 07, 2022	49.46	49.49	49.46	49.48	49.48	545,900
Dec 06, 2022	49.45	49.46	49.44	49.45	49.45	303,600
Dec 05, 2022	49.44	49.46	49.44	49.44	49.44	380,400
Dec 02, 2022	49.42	49.46	49.42	49.46	49.46	476,400
Dec 01, 2022	49.42	49.43	49.40	49.43	49.43	443,000
Nov 30, 2022	49.38	49.39	49.37	49.39	49.39	808,300
Nov 29, 2022	49.38	49.39	49.38	49.39	49.39	194,400
Nov 28, 2022	49.36	49.38	49.36	49.37	49.37	300,300
Nov 25, 2022	49.35	49.36	49.34	49.36	49.36	55,400
Nov 23, 2022	49.33	49.35	49.33	49.33	49.33	270,800
Nov 22, 2022	49.31	49.34	49.31	49.31	49.31	481,500
Nov 21, 2022	49.29	49.31	49.29	49.30	49.30	318,600
Nov 18, 2022	49.41	49.41	49.39	49.40	49.40	422,900
Nov 17, 2022	49.39	49.42	49.38	49.40	49.40	595,600
Nov 16, 2022	49.38	49.41	49.38	49.40	49.40	697,200
Nov 15, 2022	49.37	49.38	49.36	49.37	49.37	392,100
Nov 14, 2022	49.37	49.39	49.34	49.34	49.34	763,800
Nov 11, 2022	49.35	49.40	49.35	49.36	49.36	1,692,500
Nov 10, 2022	49.32	49.35	49.32	49.34	49.34	766,400
Nov 09, 2022	49.28	49.31	49.28	49.31	49.31	485,700
Nov 08, 2022	49.26	49.28	49.26	49.28	49.28	509,100
Nov 07, 2022	49.25	49.27	49.25	49.26	49.26	484,000
Nov 04, 2022	49.23	49.26	49.23	49.26	49.26	398,200
Nov 03, 2022	49.26	49.26	49.24	49.24	49.24	211,000
Nov 02, 2022	49.25	49.27	49.24	49.25	49.25	424,600
Nov 01, 2022	49.26	49.27	49.25	49.25	49.25	443,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,977.53+6.54(+0.16%)

Dow 3032,432.08+194.55(+0.60%)

Nasdaq11,768.84-55.12(-0.47%)

Russell 20001,753.67+18.75(+1.08%)

Crude Oil72.89+3.63(+5.24%)

Gold1,957.70-26.10(-1.32%)

Invesco Ultra Short Duration ETF (GSY)

S&P 500
3,977.53
+6.54(+0.16%)

Dow 30
32,432.08
+194.55(+0.60%)

Nasdaq
11,768.84
-55.12(-0.47%)

Russell 2000
1,753.67
+18.75(+1.08%)

Crude Oil
72.89
+3.63(+5.24%)

Gold
1,957.70
-26.10(-1.32%)