Dark

GOVI
Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:59:38 PM EDT

27.20USD+0.110%(+0.03)43,330

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-27.17)0

After-hours

May 9, 2025 4:01:30 PM EDT

27.19USD-0.018%(-0.01)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	27.1800	27.26000	27.180000	27.190	+0.074%	43,330	0.000%
2025-05-08	27.4000	27.41500	27.165000	27.170	-0.839%	203,178	+0.074%
2025-05-07	27.3700	27.46720	27.370000	27.400	+0.293%	100,927	-0.766%
2025-05-06	27.1700	27.32000	27.140000	27.320	+0.294%	178,364	-0.476%
2025-05-05	27.2900	27.29000	27.170400	27.240	-0.366%	104,729	-0.184%
2025-05-02	27.3400	27.42000	27.290000	27.340	-0.762%	74,709	-0.549%
2025-05-01	27.7300	27.73000	27.480000	27.550	-0.470%	73,867	-1.307%
2025-04-30	27.7000	27.76000	27.650000	27.680	-0.324%	181,155	-1.770%
2025-04-29	27.5800	27.78000	27.580000	27.770	+0.543%	78,126	-2.089%
2025-04-28	27.4700	27.62000	27.430000	27.620	+0.473%	75,970	-1.557%
2025-04-25	27.4900	27.51010	27.430000	27.490	+0.585%	48,334	-1.091%
2025-04-24	27.3100	27.35500	27.250000	27.330	+0.663%	53,521	-0.512%
2025-04-23	27.4600	27.46000	27.105000	27.150	+0.518%	321,895	+0.147%
2025-04-22	27.0600	27.10500	26.995000	27.010	+0.334%	133,495	+0.666%
2025-04-21	27.0600	27.15000	26.911200	26.920	-1.392%	51,596	+1.003%
2025-04-17	27.4100	27.41000	27.250000	27.300	-0.583%	65,035	-0.403%
2025-04-16	27.3100	27.48000	27.260000	27.460	+0.549%	72,539	-0.983%
2025-04-15	27.1800	27.39000	27.165000	27.310	+0.294%	94,154	-0.439%
2025-04-14	27.1700	27.27000	27.090000	27.230	+0.665%	88,296	-0.147%
2025-04-11	26.8800	27.12000	26.660000	27.050	0.000%	451,850	+0.518%
2025-04-10	27.2900	27.39000	27.040000	27.050	-1.457%	6,638,242	+0.518%
2025-04-09	27.1800	27.45000	26.930000	27.450	0.000%	192,935	-0.947%
2025-04-08	27.5800	27.79000	27.430000	27.450	-1.117%	171,716	-0.947%
2025-04-07	28.1900	28.24000	27.725000	27.760	-2.012%	579,051	-2.053%
2025-04-04	28.5400	28.62000	28.330000	28.330	+0.568%	227,366	-4.024%
2025-04-03	28.2700	28.32000	28.140000	28.170	+0.859%	129,317	-3.479%
2025-04-02	28.1400	28.14000	27.800300	27.930	-0.143%	245,664	-2.649%
2025-04-01	27.9400	28.06000	27.930000	27.970	+0.539%	404,409	-2.789%
2025-03-31	27.8800	27.88000	27.690000	27.820	+0.578%	51,431	-2.265%
2025-03-28	27.6000	27.69000	27.575000	27.660	+1.023%	50,997	-1.699%
2025-03-27	27.3800	27.40870	27.329900	27.380	-0.219%	105,939	-0.694%
2025-03-26	27.4500	27.49990	27.414900	27.440	-0.399%	76,268	-0.911%
2025-03-25	27.4800	27.59500	27.480000	27.550	+0.145%	178,066	-1.307%
2025-03-24	27.6200	27.62500	27.505000	27.510	-1.079%	81,225	-1.163%
2025-03-21	27.9100	27.94000	27.800000	27.810	-0.323%	62,283	-2.229%
2025-03-20	28.0900	28.09000	27.860000	27.900	+0.216%	529,914	-2.545%
2025-03-19	27.7500	27.87000	27.675000	27.840	+0.360%	432,732	-2.335%
2025-03-18	27.6200	27.82000	27.620000	27.740	+0.072%	861,507	-1.983%
2025-03-17	27.7800	27.83000	27.680000	27.720	+0.253%	163,657	-1.912%
2025-03-14	27.6500	27.70500	27.610000	27.650	-0.432%	145,552	-1.664%
2025-03-13	27.5500	27.77500	27.509900	27.770	+0.616%	114,826	-2.089%
2025-03-12	27.6100	27.69500	27.585000	27.600	-0.397%	123,549	-1.486%
2025-03-11	27.8500	27.94110	27.660000	27.710	-0.538%	132,273	-1.877%
2025-03-10	27.8300	27.94890	27.810000	27.860	+0.796%	485,074	-2.405%
2025-03-07	27.8700	27.87000	27.610000	27.640	-0.181%	397,415	-1.628%
2025-03-06	27.7100	27.76500	27.550000	27.690	-0.216%	158,138	-1.806%
2025-03-05	27.9500	27.98000	27.725000	27.750	-0.644%	112,592	-2.018%
2025-03-04	28.1300	28.20000	27.880100	27.930	-0.676%	142,549	-2.649%
2025-03-03	27.8700	28.13500	27.855000	28.120	+0.393%	184,285	-3.307%
2025-02-28	27.9100	28.01000	27.835000	28.010	+0.719%	149,142	-2.928%
2025-02-27	27.7500	27.84500	27.750000	27.810	-0.251%	89,444	-2.229%
2025-02-26	27.7800	27.90010	27.730000	27.880	+0.396%	258,179	-2.475%
2025-02-25	27.7200	27.78000	27.680000	27.770	+1.019%	50,141	-2.089%
2025-02-24	27.3900	27.51500	27.386700	27.490	-0.073%	319,488	-1.091%
2025-02-21	27.3600	27.55000	27.350000	27.510	+0.769%	102,788	-1.163%
2025-02-20	27.2900	27.33010	27.270000	27.300	+0.294%	106,479	-0.403%
2025-02-19	27.1800	27.26890	27.155000	27.220	+0.074%	291,846	-0.110%
2025-02-18	27.2900	27.33000	27.181200	27.200	-0.694%	110,068	-0.037%
2025-02-14	27.4200	27.47500	27.380000	27.390	+0.440%	48,715	-0.730%
2025-02-13	27.1800	27.30030	27.170000	27.270	+1.000%	76,031	-0.293%
2025-02-12	27.0100	27.04000	26.935000	27.000	-0.917%	134,436	+0.704%
2025-02-11	27.2600	27.27500	27.220000	27.250	-0.366%	115,249	-0.220%
2025-02-10	27.4100	27.44100	27.315000	27.350	-0.146%	669,412	-0.585%
2025-02-07	27.3700	27.41920	27.320000	27.390	-0.400%	213,365	-0.730%
2025-02-06	27.5000	27.55000	27.445000	27.500	-0.036%	92,733	-1.127%
2025-02-05	27.4400	27.57500	27.430000	27.510	+0.991%	91,267	-1.163%
2025-02-04	27.0700	27.24990	27.070000	27.240	+0.184%	114,839	-0.184%
2025-02-03	27.2800	27.37680	27.140000	27.190	+0.295%	92,739	0.000%
2025-01-31	27.2000	27.23500	27.025000	27.110	-0.258%	124,605	+0.295%
2025-01-30	27.2000	27.23000	27.151800	27.180	+0.295%	76,133	+0.037%
2025-01-29	27.1900	27.20000	27.020000	27.100	-0.111%	187,278	+0.332%
2025-01-28	27.0700	27.13000	27.030000	27.130	-0.110%	188,474	+0.221%
2025-01-27	27.1400	27.16770	27.070000	27.160	+0.854%	89,063	+0.110%
2025-01-24	26.8400	26.93960	26.810000	26.930	+0.298%	137,706	+0.965%
2025-01-23	26.8000	26.87000	26.799900	26.850	-0.408%	151,333	+1.266%
2025-01-22	27.0400	27.04000	26.920100	26.960	-0.333%	660,476	+0.853%
2025-01-21	27.0200	27.07820	26.998900	27.050	+0.222%	99,409	+0.518%
2025-01-17	27.0300	27.04000	26.960100	26.990	+0.111%	110,107	+0.741%
2025-01-16	26.8600	27.02040	26.810000	26.960	+0.223%	140,754	+0.853%
2025-01-15	26.8700	26.93000	26.830000	26.900	+1.242%	134,483	+1.078%
2025-01-14	26.5700	26.57000	26.509000	26.570	0.000%	125,218	+2.333%
2025-01-13	26.6100	26.63000	26.535000	26.570	-0.150%	148,976	+2.333%
2025-01-10	26.6113	26.70500	26.580000	26.610	-0.672%	312,529	+2.180%
2025-01-08	26.6600	26.80000	26.660000	26.790	+0.112%	114,467	+1.493%
2025-01-07	26.8700	26.90000	26.729600	26.760	-0.594%	59,031	+1.607%
2025-01-06	26.9600	26.98500	26.890000	26.920	-0.296%	154,703	+1.003%
2025-01-03	27.1000	27.10000	26.985000	27.000	-0.148%	384,680	+0.704%
2025-01-02	27.1300	27.14000	26.980000	27.040	+0.037%	109,120	+0.555%
2024-12-31	27.1400	27.17000	27.001000	27.030	-0.221%	98,858	+0.592%
2024-12-30	27.0600	27.11000	27.053514	27.090	+0.632%	137,299	+0.369%
2024-12-27	26.9900	27.03500	26.911800	26.920	-0.481%	79,038	+1.003%
2024-12-26	26.8900	27.06000	26.890000	27.050	+0.037%	270,607	+0.518%
2024-12-24	26.8900	27.04000	26.890000	27.040	+0.148%	42,148	+0.555%
2024-12-23	27.1300	27.13000	26.965000	27.000	-0.881%	65,548	+0.704%
2024-12-20	27.2900	27.35500	27.235000	27.240	+0.331%	125,952	-0.184%
2024-12-19	27.1900	27.22000	27.070000	27.150	-0.731%	146,648	+0.147%
2024-12-18	27.5700	27.61500	27.348900	27.350	-0.942%	316,463	-0.585%
2024-12-17	27.5800	27.67000	27.578200	27.610	+0.145%	85,390	-1.521%
2024-12-16	27.6000	27.61500	27.513500	27.570	+0.073%	80,372	-1.378%
2024-12-13	27.6800	27.68000	27.520000	27.550	-0.649%	98,283	-1.307%
2024-12-12	27.8200	27.84770	27.715000	27.730	-0.681%	100,666	-1.947%
2024-12-11	28.1000	28.10000	27.900000	27.920	-0.499%	114,055	-2.615%
2024-12-10	28.0600	28.09570	28.030000	28.060	-0.355%	95,172	-3.100%
2024-12-09	28.2200	28.22000	28.130000	28.160	-0.495%	58,837	-3.445%
2024-12-06	28.3500	28.37500	28.230000	28.300	+0.248%	337,637	-3.922%
2024-12-05	28.1400	28.25960	28.140000	28.230	+0.035%	63,967	-3.684%
2024-12-04	27.9600	28.23000	27.930000	28.220	+0.642%	2,275,283	-3.650%
2024-12-03	28.2100	28.21000	28.030000	28.040	-0.497%	91,326	-3.031%
2024-12-02	28.0700	28.21420	28.030000	28.180	+0.178%	94,939	-3.513%
2024-11-29	28.1300	28.13000	28.060000	28.130	+0.572%	47,125	-3.342%
2024-11-27	27.9900	28.03000	27.907028	27.970	+0.467%	85,508	-2.789%
2024-11-26	27.8100	27.84000	27.720000	27.840	-0.215%	699,213	-2.335%
2024-11-25	27.8200	27.90000	27.775000	27.900	+1.602%	311,133	-2.545%
2024-11-22	27.5000	27.51000	27.426367	27.460	+0.073%	66,751	-0.983%
2024-11-21	27.4900	27.54940	27.395000	27.440	-0.146%	82,296	-0.911%
2024-11-20	27.4400	27.55000	27.430000	27.480	-0.182%	224,076	-1.055%
2024-11-19	27.5700	27.59500	27.515000	27.530	+0.291%	72,093	-1.235%
2024-11-18	27.3400	27.46000	27.305900	27.450	-0.073%	178,930	-0.947%
2024-11-15	27.4200	27.58000	27.350000	27.470	-0.145%	357,376	-1.019%
2024-11-14	27.5600	27.63000	27.480000	27.510	+0.255%	149,500	-1.163%
2024-11-13	27.7200	27.72000	27.410000	27.440	-0.327%	172,042	-0.911%
2024-11-12	27.6800	27.76000	27.505000	27.530	-0.971%	363,237	-1.235%
2024-11-11	27.8400	27.84000	27.740000	27.800	-0.358%	4,898,950	-2.194%
2024-11-08	27.8400	27.95000	27.810000	27.900	+0.649%	443,047	-2.545%
2024-11-07	27.5900	27.75500	27.580100	27.720	+0.873%	167,753	-1.912%
2024-11-06	27.3500	27.56500	27.350000	27.480	-1.576%	114,016	-1.055%
2024-11-05	27.7900	27.95000	27.710000	27.920	+0.251%	86,999	-2.615%
2024-11-04	27.8900	27.93000	27.750000	27.850	+0.906%	68,094	-2.370%
2024-11-01	27.8700	27.92000	27.585000	27.600	-0.933%	169,899	-1.486%
2024-10-31	27.7900	27.91000	27.720000	27.860	+0.108%	93,557	-2.405%
2024-10-30	27.9500	28.04000	27.802500	27.830	+0.108%	119,707	-2.300%
2024-10-29	27.6400	27.80000	27.620000	27.800	0.000%	99,290	-2.194%
2024-10-28	27.8800	27.88000	27.710000	27.800	-0.215%	98,135	-2.194%
2024-10-25	28.0400	28.04000	27.830100	27.860	-0.322%	85,423	-2.405%
2024-10-24	27.8900	28.02000	27.855000	27.950	+0.323%	85,817	-2.719%
2024-10-23	27.8000	27.90000	27.780500	27.860	-0.251%	646,508	-2.405%
2024-10-22	27.9800	28.00000	27.880000	27.930	+0.018%	125,694	-2.649%
2024-10-21	28.0800	28.08600	27.920000	27.925	-1.395%	502,655	-2.632%
2024-10-18	28.3400	28.37500	28.310000	28.320	+0.071%	207,188	-3.990%
2024-10-17	28.3800	28.39000	28.260100	28.300	-0.876%	99,188	-3.922%
2024-10-16	28.5600	28.62050	28.530700	28.550	+0.140%	152,765	-4.764%
2024-10-15	28.4000	28.51000	28.400000	28.510	+0.849%	178,273	-4.630%
2024-10-14	28.2400	28.27000	28.140000	28.270	-0.106%	101,166	-3.820%
2024-10-11	28.2300	28.34870	28.230000	28.300	-0.106%	318,958	-3.922%
2024-10-10	28.3000	28.33000	28.210000	28.330	-0.141%	346,309	-4.024%
2024-10-09	28.4400	28.46000	28.350000	28.370	-0.491%	133,742	-4.159%
2024-10-08	28.4000	28.51000	28.395000	28.510	+0.105%	7,926,881	-4.630%
2024-10-07	28.4700	28.54000	28.465000	28.480	-0.454%	3,945,611	-4.529%
2024-10-04	28.6200	28.68500	28.590100	28.610	-1.003%	220,142	-4.963%
2024-10-03	29.0100	29.02000	28.900000	28.900	-0.619%	181,997	-5.917%
2024-10-02	29.0200	29.09870	28.980000	29.080	-0.479%	55,179	-6.499%
2024-10-01	29.2600	29.38770	29.200000	29.220	+0.481%	83,039	-6.947%
2024-09-30	29.2000	29.20000	29.040000	29.080	-0.343%	141,302	-6.499%
2024-09-27	29.1800	29.22000	29.130000	29.180	+0.413%	46,655	-6.820%
2024-09-26	29.1000	29.11500	28.975000	29.060	+0.034%	67,577	-6.435%
2024-09-25	29.1400	29.14000	29.050000	29.050	-0.616%	44,919	-6.403%
2024-09-24	29.0800	29.24000	29.040000	29.230	+0.137%	62,490	-6.979%
2024-09-23	29.1500	29.25616	29.055000	29.190	-0.409%	67,192	-6.852%
2024-09-20	29.3100	29.37000	29.260000	29.310	-0.136%	214,312	-7.233%
2024-09-19	29.2700	29.35500	29.270000	29.350	-0.204%	368,011	-7.359%
2024-09-18	29.5000	29.56970	29.395000	29.410	-0.776%	63,869	-7.548%
2024-09-17	29.7400	29.74000	29.617200	29.640	-0.236%	348,924	-8.266%
2024-09-16	29.6200	29.72000	29.580000	29.710	+0.507%	78,907	-8.482%
2024-09-13	29.5600	29.59980	29.506700	29.560	+0.237%	110,866	-8.018%
2024-09-12	29.5200	29.57000	29.420700	29.490	-0.304%	1,146,463	-7.799%
2024-09-11	29.5300	29.69990	29.520000	29.580	-0.101%	74,200	-8.080%
2024-09-10	29.4500	29.62500	29.440000	29.610	+0.543%	212,875	-8.173%
2024-09-09	29.3500	29.46990	29.300000	29.450	+0.307%	264,537	-7.674%
2024-09-06	29.3300	29.57610	29.280000	29.360	+0.102%	208,001	-7.391%
2024-09-05	29.3300	29.36060	29.210000	29.330	+0.274%	54,538	-7.296%
2024-09-04	29.0500	29.25000	29.020000	29.250	+0.897%	528,288	-7.043%
2024-09-03	28.9700	29.06000	28.930000	28.990	+0.975%	73,389	-6.209%
2024-08-30	28.8900	28.94000	28.700000	28.710	-0.589%	49,489	-5.294%
2024-08-29	28.8400	28.90000	28.810100	28.880	-0.207%	43,218	-5.852%
2024-08-28	28.9600	28.99900	28.920200	28.940	-0.138%	35,214	-6.047%
2024-08-27	28.8900	28.98250	28.880000	28.980	-0.138%	58,231	-6.177%
2024-08-26	29.0500	29.10300	29.000000	29.020	-0.103%	48,090	-6.306%
2024-08-23	29.0100	29.09000	28.972600	29.050	+0.484%	62,642	-6.403%
2024-08-22	29.0100	29.01000	28.870000	28.910	-0.687%	425,667	-5.949%
2024-08-21	29.0900	29.18990	29.000000	29.110	+0.172%	104,533	-6.596%
2024-08-20	28.9700	29.07000	28.955000	29.060	+0.554%	218,491	-6.435%
2024-08-19	28.8300	28.94990	28.830000	28.900	0.000%	79,301	-5.917%
2024-08-16	28.9000	28.91000	28.810000	28.900	+0.278%	222,833	-5.917%
2024-08-15	28.7100	28.82000	28.710000	28.820	-0.689%	145,262	-5.656%
2024-08-14	28.9500	29.05000	28.950000	29.020	+0.346%	981,488	-6.306%
2024-08-13	28.9300	28.93000	28.860000	28.920	+0.556%	68,399	-5.982%
2024-08-12	28.6500	28.80000	28.640000	28.760	+0.244%	155,042	-5.459%
2024-08-09	28.7100	28.72000	28.660000	28.690	+0.631%	923,487	-5.228%
2024-08-08	28.4600	28.53000	28.436800	28.510	-0.419%	194,483	-4.630%
2024-08-07	28.6400	28.72230	28.558400	28.630	-0.521%	130,963	-5.030%
2024-08-06	29.0500	29.06000	28.771000	28.780	-1.303%	77,135	-5.525%
2024-08-05	29.3700	29.43000	29.010000	29.160	+0.172%	57,670	-6.756%
2024-08-02	28.8400	29.11000	28.834500	29.110	+2.069%	253,055	-6.596%
2024-08-01	28.4600	28.59620	28.460000	28.520	+0.777%	83,352	-4.663%
2024-07-31	28.2100	28.30000	28.183800	28.300	+0.712%	132,670	-3.922%
2024-07-30	28.0504	28.10000	27.990000	28.100	+0.250%	38,895	-3.238%
2024-07-29	28.0600	28.06000	27.970000	28.030	+0.322%	68,705	-2.997%
2024-07-26	27.9300	27.95800	27.886000	27.940	+0.540%	260,929	-2.684%
2024-07-25	27.7600	27.89500	27.750400	27.790	+0.470%	25,604	-2.159%
2024-07-24	27.8500	27.88810	27.660000	27.660	-0.504%	20,523	-1.699%
2024-07-23	27.8300	27.89950	27.800000	27.800	0.000%	53,671	-2.194%
2024-07-22	27.9200	27.95000	27.759900	27.800	-0.537%	37,569	-2.194%
2024-07-19	27.9700	27.98000	27.930000	27.950	-0.392%	20,119	-2.719%
2024-07-18	28.0897	28.15000	28.039100	28.060	-0.390%	40,852	-3.100%
2024-07-17	28.1200	28.20500	28.076900	28.170	+0.071%	59,725	-3.479%
2024-07-16	28.0420	28.16990	28.030000	28.150	+0.788%	105,465	-3.410%
2024-07-15	27.9600	28.01000	27.910000	27.930	-0.605%	26,130	-2.649%
2024-07-12	28.0200	28.10000	28.010000	28.100	+0.286%	19,832	-3.238%
2024-07-11	28.0300	28.12000	28.020000	28.020	+0.683%	40,412	-2.962%
2024-07-10	27.8100	27.83000	27.765000	27.830	+0.180%	91,656	-2.300%
2024-07-09	27.7899	27.79000	27.670000	27.780	-0.251%	178,923	-2.124%
2024-07-08	27.8100	27.85990	27.780000	27.850	+0.180%	3,004,073	-2.370%
2024-07-05	27.7600	27.83500	27.700000	27.800	+0.542%	27,701	-2.194%
2024-07-03	27.5100	27.66000	27.500000	27.650	+0.949%	36,907	-1.664%
2024-07-02	27.4200	27.42000	27.315000	27.390	+0.514%	49,923	-0.730%
2024-07-01	27.3900	27.41500	27.230000	27.250	-1.232%	38,647	-0.220%
2024-06-28	27.9300	27.93000	27.590000	27.590	-0.969%	34,929	-1.450%
2024-06-27	27.8700	27.89000	27.840000	27.860	+0.252%	32,905	-2.405%
2024-06-26	27.8000	27.83800	27.774100	27.790	-0.856%	33,262	-2.159%
2024-06-25	27.9800	28.05000	27.960000	28.030	+0.071%	77,528	-2.997%
2024-06-24	27.9400	28.01000	27.908900	28.010	0.000%	41,391	-2.928%
2024-06-21	28.0700	28.10000	27.969900	28.010	-0.036%	31,501	-2.928%
2024-06-20	27.9000	28.03000	27.896000	28.020	-0.426%	40,785	-2.962%
2024-06-18	27.9800	28.15000	27.980000	28.140	+0.680%	35,191	-3.376%
2024-06-17	27.9400	27.98000	27.890000	27.950	-0.640%	89,901	-2.719%
2024-06-14	28.1600	28.16000	28.090500	28.130	+0.464%	32,093	-3.342%
2024-06-13	27.9100	28.03000	27.860000	28.000	+0.937%	52,684	-2.893%
2024-06-12	27.8700	27.99000	27.740000	27.740	+0.562%	437,409	-1.983%
2024-06-11	27.4600	27.60000	27.419600	27.585	+0.602%	13,351	-1.432%
2024-06-10	27.4400	27.44000	27.370000	27.420	-0.363%	25,149	-0.839%
2024-06-07	27.5700	27.57000	27.490100	27.520	-1.327%	45,933	-1.199%
2024-06-06	27.8000	27.90960	27.800000	27.890	+0.072%	46,235	-2.510%
2024-06-05	27.8200	27.87980	27.724000	27.870	+0.505%	41,613	-2.440%
2024-06-04	27.6500	27.78870	27.640000	27.730	+0.726%	28,751	-1.947%
2024-06-03	27.3800	27.57000	27.380000	27.530	+0.916%	60,488	-1.235%
2024-05-31	27.2593	27.30390	27.213000	27.280	+0.553%	25,032	-0.330%
2024-05-30	27.1000	27.14000	27.060000	27.130	+0.593%	41,828	+0.221%
2024-05-29	27.0200	27.02200	26.905000	26.970	-0.700%	36,653	+0.816%
2024-05-28	27.4100	27.41810	27.150000	27.160	-0.912%	108,747	+0.110%
2024-05-24	27.3400	27.42000	27.320000	27.410	+0.183%	78,856	-0.803%
2024-05-23	27.5100	27.51000	27.312700	27.360	-0.473%	129,047	-0.621%
2024-05-22	27.4200	27.50000	27.420000	27.490	+0.036%	34,227	-1.091%
2024-05-21	27.5000	27.51000	27.460000	27.480	+0.292%	29,320	-1.055%
2024-05-20	27.4000	27.43000	27.379200	27.400	-0.436%	131,898	-0.766%
2024-05-17	27.5600	27.61000	27.510000	27.520	-0.470%	45,884	-1.199%
2024-05-16	27.7100	27.71970	27.640000	27.650	-0.144%	34,472	-1.664%
2024-05-15	27.6300	27.71000	27.590000	27.690	+0.985%	42,639	-1.806%
2024-05-14	27.3900	27.43000	27.340000	27.420	+0.366%	43,976	-0.839%
2024-05-13	27.3600	27.36000	27.305000	27.320	+0.220%	35,078	-0.476%
2024-05-10	27.3200	27.32000	27.240000	27.260	-0.438%	64,923	-0.257%
2024-05-09	27.2400	27.40990	27.230000	27.380	+0.403%	69,211	-0.694%
2024-05-08	27.3100	27.34370	27.270000	27.270	-0.402%	54,190	-0.293%
2024-05-07	27.4097	27.48000	27.350100	27.380	+0.403%	40,781	-0.694%
2024-05-06	27.2400	27.30990	27.194100	27.270	+0.184%	29,767	-0.293%
2024-05-03	27.2500	27.27000	26.873400	27.220	+0.740%	128,845	-0.110%
2024-05-02	26.8600	27.05000	26.855000	27.020	+0.409%	226,931	+0.629%
2024-05-01	26.9000	27.02500	26.840000	26.910	+0.485%	65,391	+1.041%
2024-04-30	26.8400	26.86000	26.760000	26.780	-0.557%	62,187	+1.531%
2024-04-29	26.8600	26.94000	26.846800	26.930	+0.541%	75,354	+0.965%
2024-04-26	26.8000	26.85820	26.770000	26.785	+0.356%	72,683	+1.512%
2024-04-25	26.6200	26.71010	26.590000	26.690	-0.485%	62,422	+1.873%
2024-04-24	26.8200	26.83000	26.720000	26.820	-0.445%	36,678	+1.380%
2024-04-23	26.8800	27.03000	26.838400	26.940	+0.149%	205,616	+0.928%
2024-04-22	26.8400	26.94370	26.840000	26.900	-0.444%	36,980	+1.078%
2024-04-19	27.0500	27.05000	26.980000	27.020	+0.223%	30,648	+0.629%
2024-04-18	27.0300	27.03000	26.900100	26.960	-0.370%	15,986	+0.853%
2024-04-17	26.9600	27.07900	26.893000	27.060	+0.782%	31,740	+0.480%
2024-04-16	26.7800	26.89000	26.760000	26.850	-0.445%	56,182	+1.266%
2024-04-15	27.0400	27.04000	26.890000	26.970	-1.028%	1,332,805	+0.816%
2024-04-12	27.2900	27.35980	27.250000	27.250	+0.479%	60,988	-0.220%
2024-04-11	27.2200	27.24630	27.070000	27.120	-0.294%	50,428	+0.258%
2024-04-10	27.4100	27.41000	27.140000	27.200	-1.663%	61,717	-0.037%
2024-04-09	27.5700	27.67380	27.570000	27.660	+0.655%	39,725	-1.699%
2024-04-08	27.4600	27.51000	27.430000	27.480	-0.073%	24,291	-1.055%
2024-04-05	27.5550	27.65000	27.500000	27.500	-0.937%	273,340	-1.127%
2024-04-04	27.7400	27.76910	27.610000	27.760	+0.471%	55,109	-2.053%
2024-04-03	27.4500	27.63000	27.430000	27.630	+0.036%	68,226	-1.592%
2024-04-02	27.5300	27.65000	27.490000	27.620	-0.325%	49,521	-1.557%
2024-04-01	27.9400	27.94000	27.698100	27.710	-1.318%	64,194	-1.877%
2024-03-28	28.0400	28.14470	28.020000	28.080	-0.036%	61,387	-3.170%
2024-03-27	27.9719	28.09000	27.965000	28.090	+0.609%	93,528	-3.204%
2024-03-26	27.8500	27.94990	27.825000	27.920	+0.143%	75,283	-2.615%
2024-03-25	27.9000	27.91000	27.820100	27.880	-0.322%	27,582	-2.475%
2024-03-22	28.0100	28.01000	27.920000	27.970	+0.684%	43,408	-2.789%
2024-03-21	27.8100	27.86000	27.710000	27.780	+0.072%	134,775	-2.124%
2024-03-20	27.7600	27.91000	27.633900	27.760	+0.108%	70,624	-2.053%
2024-03-19	27.6900	27.78000	27.680000	27.730	+0.289%	129,029	-1.947%
2024-03-18	27.6900	27.72000	27.607500	27.650	-0.504%	71,500	-1.664%
2024-03-15	27.7900	27.83840	27.750000	27.790	-0.108%	26,080	-2.159%
2024-03-14	27.9500	27.95000	27.790000	27.820	-0.961%	3,178,270	-2.265%
2024-03-13	28.1000	28.14000	28.060000	28.090	-0.319%	24,831	-3.204%
2024-03-12	28.2200	28.22990	28.140100	28.180	-0.635%	101,278	-3.513%
2024-03-11	28.4004	28.40040	28.290000	28.360	0.000%	18,592	-4.126%
2024-03-08	28.3800	28.43170	28.340400	28.360	-0.035%	206,901	-4.126%
2024-03-07	28.4300	28.43000	28.300000	28.370	+0.035%	64,249	-4.159%
2024-03-06	28.2900	28.41000	28.290000	28.360	+0.354%	63,431	-4.126%
2024-03-05	28.2000	28.28000	28.160100	28.260	+0.929%	26,361	-3.786%
2024-03-04	27.9100	28.01000	27.910000	28.000	-0.178%	37,603	-2.893%
2024-03-01	27.8300	28.09330	27.767300	28.050	+0.394%	65,820	-3.066%
2024-02-29	27.8500	27.95000	27.850000	27.940	+0.467%	25,264	-2.684%
2024-02-28	27.7200	27.83000	27.720000	27.810	+0.397%	77,002	-2.229%
2024-02-27	27.7600	27.79950	27.689100	27.700	-0.396%	35,343	-1.841%
2024-02-26	27.8600	27.87450	27.720000	27.810	-0.215%	46,322	-2.229%
2024-02-23	27.6900	27.89000	27.672000	27.870	+0.832%	57,866	-2.440%
2024-02-22	27.6250	27.69000	27.604300	27.640	+0.109%	34,376	-1.628%
2024-02-21	27.7200	27.74900	27.567500	27.610	-0.433%	666,849	-1.521%
2024-02-20	27.7000	27.78500	27.694100	27.730	-0.108%	220,000	-1.947%
2024-02-16	27.6800	27.78000	27.680000	27.760	-0.466%	56,602	-2.053%
2024-02-15	27.9200	27.95920	27.822100	27.890	+0.396%	45,899	-2.510%
2024-02-14	27.6600	27.83990	27.660000	27.780	+0.289%	116,465	-2.124%
2024-02-13	27.8100	27.81000	27.680000	27.700	-1.213%	63,722	-1.841%
2024-02-12	28.0400	28.06340	27.955500	28.040	+0.107%	95,788	-3.031%
2024-02-09	28.0100	28.03000	27.970000	28.010	-0.143%	105,601	-2.928%
2024-02-08	28.0500	28.11000	27.990000	28.050	-0.426%	221,367	-3.066%
2024-02-07	28.1400	28.25500	28.140000	28.170	-0.248%	71,517	-3.479%
2024-02-06	28.0900	28.27000	28.070000	28.240	+0.606%	50,367	-3.718%
2024-02-05	28.1600	28.16000	28.023300	28.070	-1.266%	181,097	-3.135%
2024-02-02	28.4900	28.52000	28.340000	28.430	-1.387%	118,829	-4.362%
2024-02-01	28.7000	28.91000	28.690000	28.830	+1.087%	85,964	-5.689%
2024-01-31	28.4100	28.54000	28.390100	28.520	+0.813%	107,000	-4.663%
2024-01-30	28.2600	28.29000	28.160000	28.290	+0.355%	116,969	-3.888%
2024-01-29	28.0600	28.22590	28.060000	28.190	+0.715%	70,757	-3.547%
2024-01-26	28.0200	28.02000	27.920000	27.990	-0.143%	43,507	-2.858%
2024-01-25	28.0200	28.03400	27.950000	28.030	+0.502%	41,118	-2.997%
2024-01-24	28.1400	28.14000	27.853000	27.890	-0.393%	121,554	-2.510%
2024-01-23	27.9800	28.00000	27.920000	28.000	-0.427%	796,995	-2.893%
2024-01-22	28.1600	28.19000	28.079900	28.120	+0.178%	136,087	-3.307%
2024-01-19	28.0000	28.08990	27.930100	28.070	+0.036%	294,409	-3.135%
2024-01-18	28.1700	28.17000	28.000000	28.060	-0.461%	36,656	-3.100%
2024-01-17	28.2000	28.23320	28.110000	28.190	-0.177%	71,344	-3.547%
2024-01-16	28.3800	28.42990	28.190400	28.240	-1.086%	252,345	-3.718%
2024-01-12	28.6100	28.66000	28.500000	28.550	+0.070%	299,128	-4.764%
2024-01-11	28.4400	28.55370	28.340000	28.530	+0.529%	68,805	-4.697%
2024-01-10	28.5500	28.55000	28.380000	28.380	-0.351%	113,283	-4.193%
2024-01-09	28.4850	28.54990	28.450000	28.480	-0.175%	329,620	-4.529%
2024-01-08	28.4000	28.58590	28.400000	28.530	+0.564%	304,510	-4.697%
2024-01-05	28.3900	28.63000	28.350400	28.370	-0.596%	178,504	-4.159%
2024-01-04	28.5500	28.60900	28.515000	28.540	-0.903%	72,576	-4.730%
2024-01-03	28.5800	28.83000	28.540000	28.800	+0.279%	53,951	-5.590%
2024-01-02	28.7200	28.76600	28.690000	28.720	-0.382%	314,753	-5.327%
2023-12-29	28.8500	28.97700	28.830000	28.830	-0.586%	72,623	-5.689%
2023-12-28	29.0300	29.11650	28.950000	29.000	-0.378%	22,509	-6.241%
2023-12-27	28.9800	29.12000	28.947300	29.110	+1.111%	215,202	-6.596%
2023-12-26	28.7500	28.82000	28.740100	28.790	+0.070%	52,136	-5.557%
2023-12-22	28.9000	28.90000	28.710100	28.770	-0.104%	38,268	-5.492%
2023-12-21	28.9700	28.97000	28.766700	28.800	-0.346%	166,758	-5.590%
2023-12-20	28.8000	28.90000	28.720000	28.900	+0.557%	108,787	-5.917%
2023-12-19	28.6600	28.78520	28.660000	28.740	+0.314%	704,598	-5.393%
2023-12-18	28.6800	28.68000	28.590000	28.650	-0.762%	109,855	-5.096%
2023-12-15	28.8300	28.91000	28.800000	28.870	+0.035%	75,651	-5.819%
2023-12-14	28.6400	28.87500	28.640000	28.860	+1.405%	291,775	-5.787%
2023-12-13	28.1100	28.46100	28.065100	28.460	+1.679%	66,556	-4.462%
2023-12-12	27.9000	27.99970	27.873000	27.990	+0.287%	112,964	-2.858%
2023-12-11	27.8700	27.93290	27.790000	27.910	-0.107%	23,389	-2.580%
2023-12-08	27.9100	27.98000	27.850000	27.940	-0.605%	52,313	-2.684%
2023-12-07	28.1200	28.23000	28.080000	28.110	-0.319%	1,432,232	-3.273%
2023-12-06	28.1300	28.23500	28.048100	28.200	+0.858%	73,325	-3.582%
2023-12-05	27.8100	28.01000	27.810000	27.960	+1.121%	94,501	-2.754%
2023-12-04	27.6700	27.72000	27.578600	27.650	-0.288%	104,276	-1.664%
2023-12-01	27.3900	27.76000	27.390000	27.730	+1.020%	47,519	-1.947%
2023-11-30	27.4500	27.49870	27.352500	27.450	-0.615%	59,032	-0.947%
2023-11-29	27.5500	27.62000	27.460000	27.620	+0.877%	82,761	-1.557%
2023-11-28	27.2500	27.40000	27.250000	27.380	+0.220%	49,849	-0.694%
2023-11-27	27.1200	27.32000	27.120000	27.320	+0.924%	76,205	-0.476%
2023-11-24	27.1100	27.11000	27.055000	27.070	-0.661%	12,620	+0.443%
2023-11-22	27.3100	27.33500	27.160000	27.250	+0.221%	84,469	-0.220%
2023-11-21	27.1800	27.26000	27.109000	27.190	-0.037%	64,662	0.000%
2023-11-20	27.0500	27.21500	27.050000	27.200	0.000%	74,295	-0.037%
2023-11-17	27.2300	27.26000	27.125200	27.200	+0.221%	167,620	-0.037%
2023-11-16	27.1000	27.20000	27.070100	27.140	+0.817%	125,913	+0.184%

.dark-mode .Mhqjx6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mhqjx6{ color: #333333; background-color: white; border: 2px solid #333333; }GOVIInvesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETFstock NASDAQ ETF

GOVI
Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
stock NASDAQ ETF