Invesco Equal Weight 0-30 Years Treasury ETF (GOVI) Historical Stock Data
27.63 ↓0.03 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOVI is down -0.05% a day on average. There have been 12 days where Invesco Equal Weight 0-30 Years Treasury ETF closed green and 18 days where GOVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 27.70 | 27.63 | ↓$0.07 (-0.25%) | 27.60 | 27.70 | 101.03K |
| 2025-12-24 | 27.62 | 27.66 | ↑$0.04 (0.14%) | 27.60 | 27.67 | 62.50K |
| 2025-12-23 | 27.46 | 27.56 | ↑$0.09 (0.35%) | 27.46 | 27.57 | 161.94K |
| 2025-12-22 | 27.56 | 27.54 | ↓$0.02 (-0.08%) | 27.52 | 27.56 | 97.30K |
| 2025-12-19 | 27.70 | 27.67 | ↓$0.03 (-0.11%) | 27.65 | 27.72 | 159.47K |
| 2025-12-18 | 27.73 | 27.75 | ↑$0.02 (0.07%) | 27.71 | 27.77 | 106.37K |
| 2025-12-17 | 27.61 | 27.67 | ↑$0.06 (0.22%) | 27.61 | 27.68 | 507.46K |
| 2025-12-16 | 27.54 | 27.67 | ↑$0.13 (0.49%) | 27.52 | 27.68 | 56.52K |
| 2025-12-15 | 27.61 | 27.56 | ↓$0.05 (-0.18%) | 27.56 | 27.65 | 73.81K |
| 2025-12-12 | 27.55 | 27.55 | ↓$0.00 (-0.02%) | 27.52 | 27.57 | 51.67K |
| 2025-12-11 | 27.79 | 27.69 | ↓$0.10 (-0.35%) | 27.68 | 27.81 | 69.92K |
| 2025-12-10 | 27.60 | 27.70 | ↑$0.10 (0.36%) | 27.59 | 27.71 | 79.91K |
| 2025-12-09 | 27.71 | 27.61 | ↓$0.10 (-0.36%) | 27.60 | 27.71 | 265.40K |
| 2025-12-08 | 27.69 | 27.63 | ↓$0.07 (-0.23%) | 27.55 | 27.69 | 62.47K |
| 2025-12-05 | 27.78 | 27.69 | ↓$0.09 (-0.32%) | 27.67 | 27.78 | 274.03K |
| 2025-12-04 | 27.84 | 27.77 | ↓$0.07 (-0.25%) | 27.75 | 27.84 | 141.08K |
| 2025-12-03 | 27.85 | 27.86 | ↑$0.01 (0.04%) | 27.81 | 27.89 | 96.73K |
| 2025-12-02 | 27.77 | 27.82 | ↑$0.05 (0.18%) | 27.75 | 27.83 | 93.94K |
| 2025-12-01 | 27.82 | 27.79 | ↓$0.03 (-0.11%) | 27.78 | 27.83 | 92.38K |
| 2025-11-28 | 28.09 | 28.00 | ↓$0.09 (-0.32%) | 27.98 | 28.09 | 53.57K |
| 2025-11-26 | 28.01 | 28.10 | ↑$0.09 (0.32%) | 27.94 | 28.10 | 116.75K |
| 2025-11-25 | 28.03 | 28.03 | ↑$0.00 (0.00%) | 28.02 | 28.09 | 286.56K |
| 2025-11-24 | 27.94 | 27.96 | ↑$0.01 (0.05%) | 27.92 | 27.98 | 79.49K |
| 2025-11-21 | 27.98 | 27.96 | ↓$0.02 (-0.07%) | 27.90 | 27.98 | 160.44K |
| 2025-11-20 | 27.84 | 27.90 | ↑$0.05 (0.20%) | 27.84 | 27.92 | 507.57K |
| 2025-11-19 | 27.88 | 27.82 | ↓$0.06 (-0.22%) | 27.79 | 27.89 | 542.78K |
| 2025-11-18 | 27.89 | 27.84 | ↓$0.05 (-0.20%) | 27.79 | 27.92 | 123.66K |
| 2025-11-17 | 27.83 | 27.83 | ↓$0.00 (-0.02%) | 27.80 | 27.86 | 404.21K |
| 2025-11-14 | 27.95 | 27.79 | ↓$0.16 (-0.57%) | 27.78 | 27.97 | 160.90K |
| 2025-11-13 | 27.94 | 27.88 | ↓$0.06 (-0.21%) | 27.88 | 27.96 | 122.14K |
Create an account or log in to view more rows.
$GOVI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$GOVI is being added
$GOVI bear trap
$GOVI Pamp it higher...
$GOVI i'm out of slaps for the day
$GOVI only getting stronger
$GOVI I hope I never have to work for anyone again after this
$GOVI I like green candles on my birthday cake
$GOVI beauty. Bag secured
$GOVI FYI - leaning bullish