Canada markets open in 3 hours 15 minutes

Invesco Ultra Short Duration ETF (GSY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
49.940.00 (0.00%)
At close: 04:00PM EDT
49.93 -0.01 (-0.02%)
After hours: 04:05PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202449.9649.9649.9449.9449.94339,000
May 07, 202449.9349.9549.9349.9449.94601,500
May 06, 202449.9349.9349.9249.9349.931,156,300
May 03, 202449.9449.9449.9149.9249.92584,100
May 02, 202449.8849.8949.8649.8949.89587,400
May 01, 202449.8349.8649.8349.8549.85421,700
Apr 30, 202449.8349.8349.8149.8149.81336,400
Apr 29, 202449.8349.8349.8249.8349.83324,300
Apr 26, 202449.8149.8249.8049.8149.81552,700
Apr 25, 202449.8049.8049.7849.8049.80315,100
Apr 24, 202449.7949.8049.7849.7849.78615,700
Apr 23, 202449.8049.8049.7749.7949.79344,700
Apr 22, 202449.7749.7749.7549.7749.77505,700
Apr 22, 20240.221 Dividend
Apr 19, 202449.9649.9849.9549.9649.74702,100
Apr 18, 202449.9749.9749.9549.9649.74349,100
Apr 17, 202449.9449.9649.9449.9549.73457,300
Apr 16, 202449.9449.9549.9349.9449.72391,200
Apr 15, 202449.9249.9549.9249.9549.73929,700
Apr 12, 202449.9449.9549.9449.9549.73829,100
Apr 11, 202449.9449.9449.9149.9349.71657,900
Apr 10, 202449.9149.9249.9049.9149.69432,700
Apr 09, 202449.9449.9649.9449.9549.73241,200
Apr 08, 202449.9449.9449.9349.9349.71335,100
Apr 05, 202449.9549.9549.9449.9449.72574,900
Apr 04, 202449.9349.9549.9349.9549.73579,100
Apr 03, 202449.9149.9249.9049.9149.69207,400
Apr 02, 202449.8949.9149.8949.9049.68241,600
Apr 01, 202449.9149.9149.8849.8949.67667,700
Mar 28, 202449.9049.9149.8949.8949.67576,100
Mar 27, 202449.8949.9049.8849.8949.67737,500
Mar 26, 202449.8749.8749.8649.8649.64210,100
Mar 25, 202449.8749.8849.8649.8749.65345,800
Mar 22, 202449.8449.8649.8449.8549.63580,700
Mar 21, 202449.8449.8449.8349.8349.61382,000
Mar 20, 202449.8049.8249.8049.8149.59193,400
Mar 19, 202449.8049.8049.7949.8049.58341,500
Mar 18, 202449.7849.7849.7649.7649.54337,800
Mar 18, 20240.222 Dividend
Mar 15, 202449.9949.9949.9849.9949.55364,300
Mar 14, 202449.9949.9949.9849.9949.55267,100
Mar 13, 202449.9949.9949.9849.9849.54254,000
Mar 12, 202449.9950.0049.9849.9849.54297,000
Mar 11, 202449.9949.9949.9849.9949.55233,100
Mar 08, 202449.9949.9949.9749.9849.54330,700
Mar 07, 202449.9649.9649.9549.9549.51313,900
Mar 06, 202449.9549.9549.9349.9349.49297,400
Mar 05, 202449.9249.9349.9249.9349.49373,500
Mar 04, 202449.9149.9149.9049.9149.47357,300
Mar 01, 202449.8749.9049.8749.8949.45570,700
Feb 29, 202449.8749.8849.8649.8649.42553,900
Feb 28, 202449.8449.8649.8449.8549.41557,000
Feb 27, 202449.8349.8549.8349.8349.39439,900
Feb 26, 202449.8549.8549.8349.8349.39451,800
Feb 23, 202449.8249.8349.8249.8349.39510,100
Feb 22, 202449.8249.8349.8049.8249.38659,600
Feb 21, 202449.8249.8349.8049.8149.37580,400
Feb 20, 202449.8249.8249.8049.8149.37585,700
Feb 20, 20240.229 Dividend
Feb 16, 202449.9950.0249.9950.0149.34522,100
Feb 15, 202450.0150.0250.0050.0049.33340,400
Feb 14, 202449.9850.0049.9749.9949.32439,400
Feb 13, 202449.9949.9949.9749.9749.30296,100
Feb 12, 202449.9950.0049.9850.0049.33251,300
Feb 09, 202449.9849.9849.9749.9749.30219,500
Feb 08, 202449.9849.9849.9749.9749.30441,300
Feb 07, 202449.9749.9849.9649.9649.29237,600
Feb 06, 202449.9549.9649.9449.9649.29262,500
Feb 05, 202449.9449.9549.9349.9349.26699,100
Feb 02, 202449.9649.9649.9449.9649.29438,400
Feb 01, 202449.9549.9849.9549.9849.31331,700
Jan 31, 202449.9549.9549.9349.9549.28297,800
Jan 30, 202449.9249.9349.9049.9149.24424,700
Jan 29, 202449.8949.9249.8949.9149.24288,900
Jan 26, 202449.8849.8849.8749.8749.20271,800
Jan 25, 202449.8549.8849.8549.8749.20387,500
Jan 24, 202449.8549.8649.8349.8449.17364,200
Jan 23, 202449.8349.8449.8249.8449.17296,800
Jan 22, 202449.8349.8349.8149.8149.14311,600
Jan 22, 20240.221 Dividend
Jan 19, 202450.0150.0350.0150.0149.12776,500
Jan 18, 202450.0150.0350.0150.0149.12833,000
Jan 17, 202450.0050.0149.9849.9949.101,435,800
Jan 16, 202450.0350.0350.0050.0149.12692,800
Jan 12, 202450.0150.0350.0150.0249.13489,500
Jan 11, 202449.9649.9849.9549.9749.081,152,100
Jan 10, 202449.9549.9549.9349.9349.04421,800
Jan 09, 202449.9049.9249.9049.9149.02935,200
Jan 08, 202449.8949.9249.8949.9149.02532,500
Jan 05, 202449.8749.9049.8749.8848.99401,500
Jan 04, 202449.8749.8949.8649.8848.99548,200
Jan 03, 202449.8749.8849.8649.8748.99827,700
Jan 02, 202449.8649.8849.8649.8648.98642,100
Dec 29, 202349.8549.8849.8449.8848.99667,400
Dec 28, 202349.8449.8649.8449.8548.971,651,000
Dec 27, 202349.8249.8449.8249.8448.96201,200
Dec 26, 202349.8149.8249.8049.8148.93465,700
Dec 22, 202349.7849.8049.7849.8048.92324,600
Dec 21, 202349.7949.7949.7749.7748.89660,500
Dec 20, 202349.7449.7649.7449.7548.87556,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...