(GOVT)
CBOE: GOVT
· Real-Time Price · USD
23.11
0.12 (0.52%)
At close: Sep 05, 2025, 3:00 PM
GOVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.12 | 23.14 | 23.10 | 23.11 | 23.11 | 0.52% | 5,117,495 |
| Sep 4, 2025 | 22.98 | 23.00 | 22.94 | 22.99 | 22.99 | 0.22% | 4,556,820 |
| Sep 3, 2025 | 22.88 | 22.96 | 22.87 | 22.94 | 22.94 | 0.31% | 5,177,800 |
| Sep 2, 2025 | 22.86 | 22.88 | 22.84 | 22.87 | 22.87 | -0.52% | 7,891,701 |
| Aug 29, 2025 | 22.99 | 23.01 | 22.97 | 22.99 | 22.92 | -0.09% | 4,826,088 |
| Aug 28, 2025 | 22.97 | 23.01 | 22.96 | 23.01 | 22.94 | 0.17% | 6,194,346 |
| Aug 27, 2025 | 22.92 | 22.97 | 22.90 | 22.97 | 22.90 | 0.09% | 5,080,210 |
| Aug 26, 2025 | 22.92 | 22.95 | 22.90 | 22.95 | 22.88 | 0.13% | 7,929,518 |
| Aug 25, 2025 | 22.92 | 22.94 | 22.90 | 22.92 | 22.85 | -0.13% | 3,680,900 |
| Aug 22, 2025 | 22.89 | 22.97 | 22.88 | 22.95 | 22.88 | 0.39% | 5,319,900 |
| Aug 21, 2025 | 22.88 | 22.89 | 22.83 | 22.86 | 22.79 | -0.22% | 14,963,800 |
| Aug 20, 2025 | 22.88 | 22.92 | 22.87 | 22.91 | 22.84 | 0.09% | 3,710,600 |
| Aug 19, 2025 | 22.87 | 22.89 | 22.86 | 22.89 | 22.82 | 0.22% | 3,086,907 |
| Aug 18, 2025 | 22.86 | 22.87 | 22.82 | 22.84 | 22.77 | -0.09% | 4,305,228 |
| Aug 15, 2025 | 22.88 | 22.89 | 22.84 | 22.86 | 22.79 | -0.17% | 3,290,020 |
| Aug 14, 2025 | 22.93 | 22.93 | 22.88 | 22.90 | 22.83 | -0.26% | 3,162,910 |
| Aug 13, 2025 | 22.95 | 22.97 | 22.94 | 22.96 | 22.89 | 0.35% | 3,949,451 |
| Aug 12, 2025 | 22.87 | 22.89 | 22.85 | 22.88 | 22.81 | -0.09% | 3,947,233 |
| Aug 11, 2025 | 22.90 | 22.92 | 22.89 | 22.90 | 22.83 | 0.04% | 4,495,600 |
| Aug 8, 2025 | 22.90 | 22.91 | 22.88 | 22.89 | 22.82 | -0.17% | 3,009,600 |