Invesco Equal Weight 0-30 Year Treasury ETF (NQ:GOVI)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	27.36	27.38	27.29	27.30	404,153	+0.03(+0.12%)
Apr 21, 2026	27.34	27.37	27.23	27.26	738,899	-0.13(-0.46%)
Apr 20, 2026	27.41	27.41	27.33	27.39	373,565	-0.10(-0.36%)
Apr 17, 2026	27.47	27.51	27.44	27.49	170,420	+0.20(+0.73%)
Apr 16, 2026	27.41	27.43	27.28	27.29	277,170	-0.11(-0.38%)
Apr 15, 2026	27.43	27.44	27.38	27.39	561,542	-0.09(-0.33%)
Apr 14, 2026	27.37	27.49	27.35	27.48	722,998	+0.10(+0.38%)
Apr 13, 2026	27.30	27.38	27.25	27.38	1,159,565	+0.08(+0.29%)
Apr 10, 2026	27.35	27.35	27.27	27.30	933,916	-0.06(-0.22%)
Apr 09, 2026	27.33	27.45	27.29	27.36	1,566,948	-0.02(-0.07%)
Apr 08, 2026	27.50	27.50	27.35	27.38	5,565,687	+0.08(+0.30%)
Apr 07, 2026	27.27	27.32	27.14	27.30	181,380	+0.02(+0.07%)
Apr 06, 2026	27.27	27.32	27.23	27.28	88,637	-0.04(-0.16%)
Apr 02, 2026	27.22	27.36	27.21	27.32	108,622	+0.10(+0.37%)
Apr 01, 2026	27.24	27.32	27.22	27.23	639,782	-0.05(-0.20%)
Mar 31, 2026	27.30	27.34	27.23	27.28	109,729	+0.04(+0.15%)
Mar 30, 2026	27.20	27.27	27.18	27.24	95,054	+0.26(+0.98%)
Mar 27, 2026	26.92	27.05	26.91	26.98	253,449	-0.07(-0.26%)
Mar 26, 2026	27.13	27.18	27.02	27.05	132,799	-0.19(-0.72%)
Mar 25, 2026	27.20	27.25	27.18	27.24	68,046	+0.19(+0.70%)
Mar 24, 2026	27.00	27.11	26.96	27.05	161,386	-0.11(-0.40%)
Mar 23, 2026	27.10	27.23	27.05	27.16	127,756	+0.06(+0.23%)
Mar 20, 2026	27.31	27.32	27.09	27.10	154,498	-0.39(-1.44%)
Mar 19, 2026	27.38	27.52	27.38	27.49	160,001	+0.08(+0.31%)
Mar 18, 2026	27.51	27.53	27.40	27.41	165,959	-0.14(-0.51%)
Mar 17, 2026	27.52	27.57	27.52	27.55	324,922	+0.07(+0.25%)
Mar 16, 2026	27.48	27.50	27.43	27.48	128,578	+0.15(+0.55%)
Mar 13, 2026	27.42	27.45	27.31	27.32	131,557	-0.09(-0.31%)
Mar 12, 2026	27.41	27.47	27.38	27.41	334,050	-0.07(-0.27%)
Mar 11, 2026	27.59	27.61	27.47	27.48	135,585	-0.22(-0.80%)
Mar 10, 2026	27.80	27.84	27.70	27.70	744,353	-0.18(-0.65%)
Mar 09, 2026	27.70	27.90	27.68	27.89	605,789	+0.16(+0.56%)
Mar 06, 2026	27.67	27.83	27.64	27.73	541,777	-0.07(-0.24%)
Mar 05, 2026	27.76	27.82	27.75	27.80	232,890	-0.11(-0.39%)
Mar 04, 2026	27.94	27.95	27.89	27.90	109,194	-0.06(-0.20%)
Mar 03, 2026	27.85	28.00	27.84	27.96	1,670,972	-0.04(-0.14%)
Mar 02, 2026	28.08	28.08	27.94	28.00	392,453	-0.21(-0.74%)
Feb 27, 2026	28.17	28.23	28.16	28.21	200,093	+0.13(+0.46%)
Feb 26, 2026	28.03	28.10	28.03	28.08	199,663	+0.09(+0.32%)
Feb 25, 2026	27.98	28.04	27.98	27.99	120,290	-0.03(-0.11%)
Feb 24, 2026	28.03	28.04	27.98	28.02	1,963,043	+0.02(+0.09%)
Feb 23, 2026	27.94	28.04	27.94	28.00	120,998	+0.01(+0.04%)
Feb 20, 2026	28.03	28.04	27.92	27.98	477,139	-0.04(-0.12%)
Feb 19, 2026	27.98	28.04	27.96	28.02	263,423	+0.04(+0.13%)
Feb 18, 2026	28.02	28.05	27.98	27.98	944,741	-0.09(-0.30%)
Feb 17, 2026	28.09	28.11	28.05	28.07	9,169,975	+0.04(+0.12%)
Feb 13, 2026	28.02	28.06	28.01	28.04	390,598	+0.11(+0.39%)
Feb 12, 2026	27.75	27.93	27.75	27.93	1,133,880	+0.24(+0.86%)
Feb 11, 2026	27.68	27.77	27.67	27.69	1,214,627	-0.10(-0.36%)
Feb 10, 2026	27.74	27.80	27.74	27.79	774,808	+0.20(+0.71%)
Feb 09, 2026	27.56	27.61	27.52	27.59	675,008	-0.01(-0.04%)
Feb 06, 2026	27.62	27.62	27.54	27.60	1,819,549	+0.01(+0.02%)
Feb 05, 2026	27.48	27.59	27.46	27.59	169,076	+0.20(+0.73%)
Feb 04, 2026	27.39	27.43	27.38	27.39	117,122	-0.03(-0.09%)
Feb 03, 2026	27.36	27.43	27.35	27.42	86,241	+0.04(+0.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.