(GOVT)
CBOE: GOVT
· Real-Time Price · USD
22.86
-0.04 (-0.15%)
At close: Aug 15, 2025, 3:00 PM
GOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.93 | 22.93 | 22.88 | 22.90 | n/a | -0.26% | 3,162,871 |
| Aug 13, 2025 | 22.95 | 22.97 | 22.94 | 22.96 | 22.96 | 0.35% | 3,949,451 |
| Aug 12, 2025 | 22.87 | 22.89 | 22.85 | 22.88 | 22.88 | -0.09% | 3,947,233 |
| Aug 11, 2025 | 22.90 | 22.92 | 22.89 | 22.90 | 22.90 | 0.04% | 4,495,600 |
| Aug 8, 2025 | 22.90 | 22.91 | 22.88 | 22.89 | 22.89 | -0.17% | 3,009,600 |
| Aug 7, 2025 | 22.95 | 22.97 | 22.92 | 22.93 | 22.93 | -0.09% | 5,794,431 |
| Aug 6, 2025 | 22.94 | 22.96 | 22.86 | 22.95 | 22.95 | -0.09% | 7,875,225 |
| Aug 5, 2025 | 22.95 | 22.98 | 22.93 | 22.97 | 22.97 | 0.00% | 5,370,600 |
| Aug 4, 2025 | 22.96 | 22.97 | 22.92 | 22.97 | 22.97 | 0.09% | 6,835,500 |
| Aug 1, 2025 | 22.89 | 22.95 | 22.89 | 22.95 | 22.95 | 0.57% | 6,672,190 |
| Jul 31, 2025 | 22.83 | 22.86 | 22.80 | 22.82 | 22.75 | 0.04% | 9,306,120 |
| Jul 30, 2025 | 22.81 | 22.85 | 22.78 | 22.81 | 22.74 | -0.22% | 6,723,000 |
| Jul 29, 2025 | 22.78 | 22.87 | 22.77 | 22.86 | 22.79 | 0.48% | 7,297,600 |
| Jul 28, 2025 | 22.76 | 22.77 | 22.74 | 22.75 | 22.68 | -0.18% | 7,973,300 |
| Jul 25, 2025 | 22.73 | 22.79 | 22.73 | 22.79 | 22.72 | 0.22% | 7,315,312 |
| Jul 24, 2025 | 22.72 | 22.77 | 22.71 | 22.74 | 22.67 | -0.13% | 8,314,400 |
| Jul 23, 2025 | 22.79 | 22.80 | 22.75 | 22.77 | 22.70 | -0.22% | 9,026,751 |
| Jul 22, 2025 | 22.80 | 22.84 | 22.79 | 22.82 | 22.75 | 0.22% | 5,434,038 |
| Jul 21, 2025 | 22.79 | 22.81 | 22.76 | 22.77 | 22.70 | 0.26% | 4,510,400 |
| Jul 18, 2025 | 22.73 | 22.73 | 22.69 | 22.71 | 22.64 | 0.22% | 5,172,037 |