U.S. Markets closed

Invesco Ultra Short Duration ETF (GSY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.50-0.01 (-0.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202150.5050.5250.5050.5050.50382,300
Jun 10, 202150.5050.5250.5050.5150.51391,800
Jun 09, 202150.5050.5250.5050.5150.51230,500
Jun 08, 202150.5050.5150.5050.5150.51293,900
Jun 07, 202150.5250.5250.5050.5050.50453,800
Jun 04, 202150.5150.5250.4950.5150.51423,700
Jun 03, 202150.5050.5250.5050.5250.52506,900
Jun 02, 202150.5050.5250.5050.5050.50354,000
Jun 01, 202150.5050.5250.5050.5050.50499,500
May 28, 202150.5050.5150.5050.5150.51455,400
May 27, 202150.5050.5150.5050.5150.51294,700
May 26, 202150.5050.5150.5050.5050.50306,600
May 25, 202150.5150.5150.5050.5050.50319,900
May 24, 202150.5050.5250.5050.5050.50711,800
May 24, 20210.025 Dividend
May 21, 202150.5250.5350.5150.5150.48310,300
May 20, 202150.5050.5350.5050.5250.49423,300
May 19, 202150.5150.5350.5150.5250.49579,500
May 18, 202150.5050.5250.5050.5050.48495,600
May 17, 202150.5050.5150.4950.5150.48986,300
May 14, 202150.4850.5150.4850.5050.48460,300
May 13, 202150.4850.5050.4850.5050.48669,300
May 12, 202150.4950.5050.4950.5050.48951,100
May 11, 202150.5050.5150.5050.5050.48472,900
May 10, 202150.4950.5250.4950.5050.481,082,500
May 07, 202150.5050.5050.4950.4950.47380,100
May 06, 202150.4850.5050.4850.4950.47471,900
May 05, 202150.4950.5050.4950.4950.47216,200
May 04, 202150.4850.5050.4850.4950.47512,700
May 03, 202150.4850.4950.4850.4950.47642,400
Apr 30, 202150.5050.5050.4950.5050.48357,500
Apr 29, 202150.4950.5050.4950.5050.48484,900
Apr 28, 202150.4850.4950.4850.4850.46257,100
Apr 27, 202150.4850.4950.4850.4850.46293,900
Apr 26, 202150.4850.5050.4850.4850.46328,100
Apr 23, 202150.4850.5050.4850.5050.48386,500
Apr 22, 202150.4750.5050.4750.4850.46770,300
Apr 21, 202150.4750.5050.4750.4950.47289,900
Apr 20, 202150.4750.4850.4750.4750.45662,600
Apr 19, 202150.4950.5050.4750.4750.45508,300
Apr 19, 20210.028 Dividend
Apr 16, 202150.4950.5250.4950.5250.47388,500
Apr 15, 202150.4950.5150.4950.4950.44282,500
Apr 14, 202150.4950.5050.4950.5050.45430,700
Apr 13, 202150.4850.5050.4850.5050.45485,800
Apr 12, 202150.4950.5050.4950.5050.45335,100
Apr 09, 202150.4850.5050.4850.4950.44464,200
Apr 08, 202150.4850.5050.4850.4950.44462,800
Apr 07, 202150.4950.4950.4850.4950.44308,200
Apr 06, 202150.4850.4950.4850.4950.44626,200
Apr 05, 202150.4850.4950.4850.4950.44409,300
Apr 01, 202150.4950.4950.4750.4950.44564,100
Mar 31, 202150.4750.4850.4750.4850.43314,400
Mar 30, 202150.4750.4850.4750.4750.42346,000
Mar 29, 202150.4850.4950.4850.4850.43357,500
Mar 26, 202150.4850.4950.4850.4950.44419,000
Mar 25, 202150.4950.4950.4850.4950.44215,900
Mar 24, 202150.4950.5050.4850.4850.43594,000
Mar 23, 202150.4950.4950.4850.4950.44284,000
Mar 22, 202150.4750.5050.4750.4950.44378,900
Mar 22, 20210.03 Dividend
Mar 19, 202150.5150.5150.5050.5150.43297,100
Mar 18, 202150.5050.5150.5050.5050.42372,600
Mar 17, 202150.5150.5250.5050.5150.43345,100
Mar 16, 202150.5150.5250.5150.5150.43669,700
Mar 15, 202150.5150.5250.5150.5150.43327,100
Mar 12, 202150.5150.5250.5050.5150.43602,300
Mar 11, 202150.5050.5150.4950.5150.43468,300
Mar 10, 202150.4850.5050.4850.5050.42369,900
Mar 09, 202150.5150.5150.4850.5050.421,101,500
Mar 08, 202150.5150.5250.5050.5050.42691,900
Mar 05, 202150.5350.5350.5150.5250.44376,700
Mar 04, 202150.5250.5350.5250.5350.45563,000
Mar 03, 202150.5350.5450.5350.5450.46409,700
Mar 02, 202150.5350.5450.5350.5450.46495,700
Mar 01, 202150.5350.5350.5250.5350.45728,900
Feb 26, 202150.5450.5550.5150.5250.441,091,000
Feb 25, 202150.5550.5650.5350.5350.45793,000
Feb 24, 202150.5550.5650.5550.5650.48701,400
Feb 23, 202150.5550.5750.5550.5650.48760,800
Feb 22, 202150.5750.5750.5550.5550.47814,300
Feb 22, 20210.03 Dividend
Feb 19, 202150.6050.6050.5850.5950.48381,000
Feb 18, 202150.5850.6050.5850.5850.47612,800
Feb 17, 202150.6050.6050.5850.5950.481,041,600
Feb 16, 202150.5850.5950.5850.5950.48963,600
Feb 12, 202150.5850.6050.5850.5950.481,024,500
Feb 11, 202150.5850.5950.5750.5850.47447,800
Feb 10, 202150.5750.5950.5750.5850.47572,500
Feb 09, 202150.5850.5950.5750.5850.47564,700
Feb 08, 202150.5650.5950.5650.5850.47526,300
Feb 05, 202150.5750.5850.5750.5750.46585,200
Feb 04, 202150.5850.5850.5650.5750.46446,300
Feb 03, 202150.5750.5850.5750.5850.47512,600
Feb 02, 202150.5650.5750.5650.5650.45808,900
Feb 01, 202150.5550.5750.5550.5650.45549,500
Jan 29, 202150.5750.5850.5650.5750.46625,500
Jan 28, 202150.5850.5850.5650.5750.461,116,800
Jan 27, 202150.5750.5850.5650.5850.47600,600
Jan 26, 202150.5750.5850.5650.5850.47419,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...