Singapore markets closed

Invesco Ultra Short Duration ETF (GSY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
49.92+0.03 (+0.06%)
At close: 04:00PM EDT
49.90 -0.01 (-0.03%)
After hours: 04:04PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202449.9449.9449.9049.9249.92584,147
02 May 202449.8849.8949.8649.8949.89587,400
01 May 202449.8349.8649.8349.8549.85421,700
30 Apr 202449.8349.8349.8149.8149.81336,400
29 Apr 202449.8349.8349.8249.8349.83324,300
26 Apr 202449.8149.8249.8049.8149.81552,700
25 Apr 202449.8049.8049.7849.8049.80315,100
24 Apr 202449.7949.8049.7849.7849.78615,700
23 Apr 202449.8049.8049.7749.7949.79344,700
22 Apr 202449.7749.7749.7549.7749.77505,700
22 Apr 20240.221 Dividend
19 Apr 202449.9649.9849.9549.9649.74702,100
18 Apr 202449.9749.9749.9549.9649.74349,100
17 Apr 202449.9449.9649.9449.9549.73457,300
16 Apr 202449.9449.9549.9349.9449.72391,200
15 Apr 202449.9249.9549.9249.9549.73929,700
12 Apr 202449.9449.9549.9449.9549.73829,100
11 Apr 202449.9449.9449.9149.9349.71657,900
10 Apr 202449.9149.9249.9049.9149.69432,700
09 Apr 202449.9449.9649.9449.9549.73241,200
08 Apr 202449.9449.9449.9349.9349.71335,100
05 Apr 202449.9549.9549.9449.9449.72574,900
04 Apr 202449.9349.9549.9349.9549.73579,100
03 Apr 202449.9149.9249.9049.9149.69207,400
02 Apr 202449.8949.9149.8949.9049.68241,600
01 Apr 202449.9149.9149.8849.8949.67667,700
28 Mar 202449.9049.9149.8949.8949.67576,100
27 Mar 202449.8949.9049.8849.8949.67737,500
26 Mar 202449.8749.8749.8649.8649.64210,100
25 Mar 202449.8749.8849.8649.8749.65345,800
22 Mar 202449.8449.8649.8449.8549.63580,700
21 Mar 202449.8449.8449.8349.8349.61382,000
20 Mar 202449.8049.8249.8049.8149.59193,400
19 Mar 202449.8049.8049.7949.8049.58341,500
18 Mar 202449.7849.7849.7649.7649.54337,800
18 Mar 20240.222 Dividend
15 Mar 202449.9949.9949.9849.9949.55364,300
14 Mar 202449.9949.9949.9849.9949.55267,100
13 Mar 202449.9949.9949.9849.9849.54254,000
12 Mar 202449.9950.0049.9849.9849.54297,000
11 Mar 202449.9949.9949.9849.9949.55233,100
08 Mar 202449.9949.9949.9749.9849.54330,700
07 Mar 202449.9649.9649.9549.9549.51313,900
06 Mar 202449.9549.9549.9349.9349.49297,400
05 Mar 202449.9249.9349.9249.9349.49373,500
04 Mar 202449.9149.9149.9049.9149.47357,300
01 Mar 202449.8749.9049.8749.8949.45570,700
29 Feb 202449.8749.8849.8649.8649.42553,900
28 Feb 202449.8449.8649.8449.8549.41557,000
27 Feb 202449.8349.8549.8349.8349.39439,900
26 Feb 202449.8549.8549.8349.8349.39451,800
23 Feb 202449.8249.8349.8249.8349.39510,100
22 Feb 202449.8249.8349.8049.8249.38659,600
21 Feb 202449.8249.8349.8049.8149.37580,400
20 Feb 202449.8249.8249.8049.8149.37585,700
20 Feb 20240.229 Dividend
16 Feb 202449.9950.0249.9950.0149.34522,100
15 Feb 202450.0150.0250.0050.0049.33340,400
14 Feb 202449.9850.0049.9749.9949.32439,400
13 Feb 202449.9949.9949.9749.9749.30296,100
12 Feb 202449.9950.0049.9850.0049.33251,300
09 Feb 202449.9849.9849.9749.9749.30219,500
08 Feb 202449.9849.9849.9749.9749.30441,300
07 Feb 202449.9749.9849.9649.9649.29237,600
06 Feb 202449.9549.9649.9449.9649.29262,500
05 Feb 202449.9449.9549.9349.9349.26699,100
02 Feb 202449.9649.9649.9449.9649.29438,400
01 Feb 202449.9549.9849.9549.9849.31331,700
31 Jan 202449.9549.9549.9349.9549.28297,800
30 Jan 202449.9249.9349.9049.9149.24424,700
29 Jan 202449.8949.9249.8949.9149.24288,900
26 Jan 202449.8849.8849.8749.8749.20271,800
25 Jan 202449.8549.8849.8549.8749.20387,500
24 Jan 202449.8549.8649.8349.8449.17364,200
23 Jan 202449.8349.8449.8249.8449.17296,800
22 Jan 202449.8349.8349.8149.8149.14311,600
22 Jan 20240.221 Dividend
19 Jan 202450.0150.0350.0150.0149.12776,500
18 Jan 202450.0150.0350.0150.0149.12833,000
17 Jan 202450.0050.0149.9849.9949.101,435,800
16 Jan 202450.0350.0350.0050.0149.12692,800
12 Jan 202450.0150.0350.0150.0249.13489,500
11 Jan 202449.9649.9849.9549.9749.081,152,100
10 Jan 202449.9549.9549.9349.9349.04421,800
09 Jan 202449.9049.9249.9049.9149.02935,200
08 Jan 202449.8949.9249.8949.9149.02532,500
05 Jan 202449.8749.9049.8749.8848.99401,500
04 Jan 202449.8749.8949.8649.8848.99548,200
03 Jan 202449.8749.8849.8649.8748.99827,700
02 Jan 202449.8649.8849.8649.8648.98642,100
29 Dec 202349.8549.8849.8449.8848.99667,400
28 Dec 202349.8449.8649.8449.8548.971,651,000
27 Dec 202349.8249.8449.8249.8448.96201,200
26 Dec 202349.8149.8249.8049.8148.93465,700
22 Dec 202349.7849.8049.7849.8048.92324,600
21 Dec 202349.7949.7949.7749.7748.89660,500
20 Dec 202349.7449.7649.7449.7548.87556,800
19 Dec 202349.7249.7449.7249.7448.86388,100
18 Dec 202349.7349.7449.7149.7248.84276,500
18 Dec 20230.393 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...