(GOVZ)
CBOE: GOVZ
· Real-Time Price · USD
9.29
0.09 (0.98%)
At close: Aug 22, 2025, 3:00 PM
GOVZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.21 | 9.24 | 9.14 | 9.20 | 9.20 | -0.76% | 188,993 |
| Aug 20, 2025 | 9.22 | 9.29 | 9.22 | 9.27 | 9.27 | 0.11% | 213,797 |
| Aug 19, 2025 | 9.21 | 9.26 | 9.21 | 9.26 | 9.26 | 1.09% | 1,066,340 |
| Aug 18, 2025 | 9.19 | 9.22 | 9.11 | 9.16 | 9.16 | -0.54% | 796,504 |
| Aug 15, 2025 | 9.25 | 9.26 | 9.17 | 9.21 | 9.21 | -1.18% | 500,848 |
| Aug 14, 2025 | 9.41 | 9.42 | 9.29 | 9.32 | 9.32 | -1.27% | 709,939 |
| Aug 13, 2025 | 9.38 | 9.46 | 9.38 | 9.44 | 9.44 | 1.51% | 220,000 |
| Aug 12, 2025 | 9.29 | 9.31 | 9.23 | 9.30 | 9.30 | -1.06% | 377,622 |
| Aug 11, 2025 | 9.42 | 9.45 | 9.38 | 9.40 | 9.40 | 0.21% | 239,146 |
| Aug 8, 2025 | 9.40 | 9.40 | 9.36 | 9.38 | 9.38 | -0.85% | 150,112 |
| Aug 7, 2025 | 9.51 | 9.57 | 9.44 | 9.46 | 9.46 | -0.21% | 263,819 |
| Aug 6, 2025 | 9.51 | 9.54 | 9.32 | 9.48 | 9.48 | -1.15% | 589,300 |
| Aug 5, 2025 | 9.48 | 9.60 | 9.48 | 9.59 | 9.59 | 0.74% | 360,773 |
| Aug 4, 2025 | 9.51 | 9.55 | 9.46 | 9.52 | 9.52 | 0.42% | 209,929 |
| Aug 1, 2025 | 9.46 | 9.51 | 9.44 | 9.48 | 9.48 | 1.17% | 663,521 |
| Jul 31, 2025 | 9.38 | 9.45 | 9.35 | 9.37 | 9.33 | 0.32% | 701,000 |
| Jul 30, 2025 | 9.33 | 9.35 | 9.28 | 9.34 | 9.30 | -0.74% | 331,645 |
| Jul 29, 2025 | 9.20 | 9.43 | 9.20 | 9.41 | 9.38 | 2.73% | 709,508 |
| Jul 28, 2025 | 9.16 | 9.21 | 9.13 | 9.16 | 9.12 | -0.87% | 230,403 |
| Jul 25, 2025 | 9.13 | 9.26 | 9.12 | 9.24 | 9.20 | 0.98% | 466,646 |