Invesco Equal Weight 0-30... (GOVI)
NASDAQ: GOVI
· Real-Time Price · USD
27.21
0.10 (0.37%)
At close: Aug 19, 2025, 3:59 PM
GOVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.17 | 27.18 | 27.08 | 27.11 | 27.11 | -0.44% | 64,866 |
| Aug 15, 2025 | 27.31 | 27.32 | 27.21 | 27.23 | 27.14 | -0.44% | 445,000 |
| Aug 14, 2025 | 27.44 | 27.45 | 27.33 | 27.35 | 27.26 | -0.51% | 302,200 |
| Aug 13, 2025 | 27.46 | 27.52 | 27.45 | 27.49 | 27.40 | 0.55% | 63,638 |
| Aug 12, 2025 | 27.32 | 27.35 | 27.27 | 27.34 | 27.25 | -0.26% | 60,600 |
| Aug 11, 2025 | 27.42 | 27.47 | 27.40 | 27.41 | 27.32 | 0.07% | 43,200 |
| Aug 8, 2025 | 27.42 | 27.42 | 27.37 | 27.39 | 27.30 | -0.33% | 64,640 |
| Aug 7, 2025 | 27.52 | 27.57 | 27.47 | 27.48 | 27.39 | -0.07% | 321,700 |
| Aug 6, 2025 | 27.50 | 27.54 | 27.31 | 27.50 | 27.41 | -0.33% | 200,721 |
| Aug 5, 2025 | 27.50 | 27.61 | 27.50 | 27.59 | 27.50 | 0.18% | 58,100 |
| Aug 4, 2025 | 27.54 | 27.56 | 27.47 | 27.54 | 27.45 | 0.15% | 349,600 |
| Aug 1, 2025 | 27.43 | 27.52 | 27.43 | 27.50 | 27.41 | 1.18% | 59,200 |
| Jul 31, 2025 | 27.21 | 27.28 | 27.18 | 27.18 | 27.09 | 0.07% | 52,000 |
| Jul 30, 2025 | 27.16 | 27.20 | 27.12 | 27.16 | 27.07 | -0.44% | 102,809 |
| Jul 29, 2025 | 27.05 | 27.28 | 27.05 | 27.28 | 27.19 | 1.04% | 51,631 |
| Jul 28, 2025 | 27.03 | 27.05 | 26.98 | 27.00 | 26.91 | -0.30% | 49,600 |
| Jul 25, 2025 | 26.99 | 27.09 | 26.96 | 27.08 | 26.99 | 0.33% | 72,714 |
| Jul 24, 2025 | 26.92 | 27.05 | 26.92 | 26.99 | 26.90 | -0.07% | 65,800 |
| Jul 23, 2025 | 27.03 | 27.07 | 26.99 | 27.01 | 26.92 | -0.48% | 84,001 |
| Jul 22, 2025 | 27.07 | 27.17 | 27.05 | 27.14 | 27.05 | 0.48% | 108,149 |