GSY - Invesco Ultra Short Duration ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201950.3550.3650.3550.3550.35137,661
Jul 22, 201950.3650.3650.3450.3550.35290,200
Jul 22, 20190.115 Dividend
Jul 19, 201950.4550.4750.4550.4650.34334,600
Jul 18, 201950.4450.4550.4350.4450.33271,400
Jul 17, 201950.4450.4450.4350.4450.33379,000
Jul 16, 201950.4350.4450.4350.4450.33368,700
Jul 15, 201950.4450.4450.4250.4350.32384,000
Jul 12, 201950.4350.4350.4150.4350.32410,000
Jul 11, 201950.4150.4250.4150.4250.31251,300
Jul 10, 201950.3950.4050.3950.4050.29326,300
Jul 09, 201950.4050.4050.3950.4050.29242,400
Jul 08, 201950.4050.4050.3950.4050.29410,100
Jul 05, 201950.4150.4150.3950.4150.30267,000
Jul 03, 201950.3950.4050.3950.3950.28218,700
Jul 02, 201950.3850.3950.3850.3950.28292,600
Jul 01, 201950.3650.3850.3650.3750.261,353,000
Jun 28, 201950.3750.3850.3750.3750.26237,500
Jun 27, 201950.3750.3750.3650.3650.25232,700
Jun 26, 201950.3650.3750.3650.3650.25302,800
Jun 25, 201950.3750.3750.3650.3650.25437,500
Jun 24, 201950.3650.3650.3550.3650.25362,100
Jun 24, 20190.119 Dividend
Jun 21, 201950.4750.4850.4650.4650.23437,100
Jun 20, 201950.4550.4650.4550.4550.22373,500
Jun 19, 201950.4250.4550.4250.4450.21279,800
Jun 18, 201950.4250.4350.4250.4350.20352,800
Jun 17, 201950.4150.4350.4150.4350.20344,100
Jun 14, 201950.4150.4350.4150.4350.20468,100
Jun 13, 201950.3950.4050.3950.3950.16310,000
Jun 12, 201950.3850.3950.3850.3950.16304,600
Jun 11, 201950.3950.3950.3750.3850.15664,700
Jun 10, 201950.3850.3950.3850.3950.16580,300
Jun 07, 201950.3850.3950.3750.3850.15431,100
Jun 06, 201950.3850.3850.3750.3750.14305,100
Jun 05, 201950.3850.3850.3650.3750.141,201,700
Jun 04, 201950.3550.3750.3550.3650.13318,700
Jun 03, 201950.3350.3550.3350.3550.121,605,600
May 31, 201950.3350.3450.3250.3450.11548,300
May 30, 201950.3050.3250.3050.3250.09278,100
May 29, 201950.3050.3050.2950.2950.06520,800
May 28, 201950.3050.3050.2950.2950.06322,300
May 24, 201950.2950.3050.2950.2950.06229,000
May 23, 201950.2750.2850.2750.2750.04526,000
May 22, 201950.2650.2750.2650.2650.03791,900
May 21, 201950.2750.2750.2650.2750.04399,400
May 20, 201950.2750.2750.2650.2750.04347,100
May 20, 20190.122 Dividend
May 17, 201950.3750.3950.3750.3750.02361,900
May 16, 201950.3850.3850.3750.3850.03687,400
May 15, 201950.3650.3750.3650.3650.01353,600
May 14, 201950.3550.3750.3550.3750.02383,200
May 13, 201950.3650.3650.3550.3650.01589,600
May 10, 201950.3550.3550.3450.3550.00239,300
May 09, 201950.3450.3450.3350.3449.99316,400
May 08, 201950.3250.3350.3250.3249.97382,700
May 07, 201950.3150.3250.3150.3149.96246,000
May 06, 201950.3050.3150.3050.3049.95285,900
May 03, 201950.3050.3150.3050.3049.95281,800
May 02, 201950.3050.3050.2950.3049.95385,100
May 01, 201950.2950.3050.2950.2949.94386,200
Apr 30, 201950.2950.2950.2850.2849.93529,700
Apr 29, 201950.2750.2950.2750.2849.93382,600
Apr 26, 201950.2750.2850.2650.2649.91276,100
Apr 25, 201950.2750.2750.2650.2749.92223,300
Apr 24, 201950.2650.2650.2550.2649.91727,600
Apr 23, 201950.2350.2550.2350.2449.89621,600
Apr 22, 201950.2450.2450.2350.2349.88417,100
Apr 22, 20190.121 Dividend
Apr 18, 201950.3550.3650.3450.3449.87179,900
Apr 17, 201950.3350.3550.3350.3549.88422,400
Apr 16, 201950.3350.3450.3350.3349.86198,500
Apr 15, 201950.3350.3350.3250.3249.85252,100
Apr 12, 201950.3350.3350.3250.3349.86256,800
Apr 11, 201950.3350.3350.3250.3349.86284,100
Apr 10, 201950.3250.3250.3050.3249.85320,300
Apr 09, 201950.2950.3150.2950.3149.84321,800
Apr 08, 201950.3050.3050.2850.2949.82795,700
Apr 05, 201950.2850.3050.2850.3049.83285,300
Apr 04, 201950.2850.2950.2750.2749.80372,800
Apr 03, 201950.2750.2850.2650.2849.81475,800
Apr 02, 201950.2850.2850.2650.2649.79760,200
Apr 01, 201950.2850.2850.2750.2849.811,890,900
Mar 29, 201950.2650.2850.2650.2849.81466,700
Mar 28, 201950.2650.2750.2650.2649.79405,000
Mar 27, 201950.2550.2650.2550.2649.79268,300
Mar 26, 201950.2650.2650.2450.2449.77339,400
Mar 25, 201950.2350.2450.2250.2449.77400,900
Mar 22, 201950.2250.2250.2050.2149.74298,500
Mar 21, 201950.2150.2150.1950.2149.74380,800
Mar 20, 201950.1850.2050.1850.2049.73374,000
Mar 19, 201950.1950.1950.1850.1949.72566,100
Mar 18, 201950.1850.1850.1750.1749.70464,100
Mar 15, 201950.2950.3150.2950.2949.82363,700
Mar 14, 201950.2950.3050.2950.3049.83347,900
Mar 13, 201950.3050.3050.2850.2849.81476,900
Mar 12, 201950.2750.2850.2750.2749.80273,400
Mar 11, 201950.2650.2850.2650.2849.81194,600
Mar 08, 201950.2650.2750.2550.2649.79223,900
Mar 07, 201950.2550.2650.2550.2549.78426,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...