MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GOVI — Invesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
NasdaqInvesco Exchange-Traded Fund Trust II Invesco Equal Weight 0-30 Year Treasury ETF
$25.26
-0.06(-0.24%)
- O
- 25.39
- H
- 25.45
- L
- 25.22
- V
- 634.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.26
Period Return-6.48%
Period High$28.32
Period Low$25.11
Avg Daily Volume310.2K
Total Trading Days365
GOVI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.39 | $25.45 | $25.22 | $25.26 | $-0.06 | -0.24% | 634,431 | $25.30 | $25.22 $25.45 |
| Oct 1, 2026 | $25.15 | $25.39 | $25.11 | $25.32 | +$0.06 | +0.24% | 363,221 | $25.29 | $25.11 $25.39 |
| Sep 30, 2026 | $25.35 | $25.35 | $25.20 | $25.26 | $-0.08 | -0.32% | 365,062 | $25.26 | $25.20 $25.35 |
| Sep 29, 2026 | $25.37 | $25.37 | $25.25 | $25.34 | $-0.06 | -0.24% | 709,809 | $25.31 | $25.25 $25.37 |
| Sep 28, 2026 | $25.40 | $25.44 | $25.31 | $25.40 | $-0.15 | -0.59% | 406,099 | $25.36 | $25.31 $25.44 |
| Sep 25, 2026 | $25.53 | $25.57 | $25.43 | $25.55 | +$0.02 | +0.08% | 357,178 | $25.49 | $25.43 $25.57 |
| Sep 24, 2026 | $25.73 | $25.77 | $25.53 | $25.53 | $-0.21 | -0.82% | 317,937 | $25.60 | $25.53 $25.77 |
| Sep 23, 2026 | $26.00 | $26.00 | $25.69 | $25.74 | $-0.32 | -1.24% | 809,400 | $25.73 | $25.69 $26.00 |
| Sep 22, 2026 | $26.08 | $26.10 | $26.01 | $26.06 | $-0.01 | -0.03% | 84,802 | $26.05 | $26.01 $26.10 |
| Sep 21, 2026 | $26.04 | $26.07 | $26.01 | $26.07 | +$0.05 | +0.19% | 80,634 | $26.05 | $26.01 $26.07 |
| Sep 18, 2026 | $26.07 | $26.07 | $26.01 | $26.02 | $-0.15 | -0.55% | 102,870 | $26.04 | $26.01 $26.07 |
| Sep 17, 2026 | $26.12 | $26.17 | $26.10 | $26.17 | +$0.20 | +0.75% | 146,551 | $26.14 | $26.10 $26.17 |
| Sep 16, 2026 | $26.02 | $26.13 | $25.96 | $25.97 | +$0.03 | +0.12% | 462,918 | $26.03 | $25.96 $26.13 |
| Sep 15, 2026 | $25.93 | $25.97 | $25.92 | $25.94 | $-0.07 | -0.27% | 465,773 | $25.97 | $25.92 $25.97 |
| Sep 14, 2026 | $25.98 | $26.10 | $25.91 | $26.01 | +$0.02 | +0.08% | 86,410 | $26.01 | $25.91 $26.10 |
| Sep 11, 2026 | $26.10 | $26.12 | $25.99 | $25.99 | $-0.02 | -0.09% | 119,868 | $26.07 | $25.99 $26.12 |
| Sep 10, 2026 | $26.08 | $26.12 | $25.98 | $26.01 | $-0.24 | -0.90% | 149,961 | $26.04 | $25.98 $26.12 |
| Sep 9, 2026 | $26.34 | $26.36 | $26.19 | $26.25 | $-0.09 | -0.34% | 110,002 | $26.29 | $26.19 $26.36 |
| Sep 8, 2026 | $26.40 | $26.40 | $26.29 | $26.34 | $-0.03 | -0.11% | 279,437 | $26.35 | $26.29 $26.40 |
| Sep 4, 2026 | $26.36 | $26.42 | $26.35 | $26.37 | +$0.03 | +0.11% | 39,708 | $26.38 | $26.35 $26.42 |
| Sep 3, 2026 | $26.42 | $26.43 | $26.34 | $26.34 | +$0.03 | +0.11% | 92,636 | $26.38 | $26.34 $26.43 |
| Sep 2, 2026 | $26.31 | $26.31 | $26.26 | $26.31 | +$0.03 | +0.11% | 76,638 | $26.29 | $26.26 $26.31 |
| Sep 1, 2026 | $26.27 | $26.39 | $26.27 | $26.28 | $-0.10 | -0.38% | 80,117 | $26.31 | $26.27 $26.39 |
| Aug 31, 2026 | $26.37 | $26.38 | $26.31 | $26.38 | $-0.05 | -0.19% | 84,385 | $26.34 | $26.31 $26.38 |
| Aug 28, 2026 | $26.50 | $26.59 | $26.42 | $26.43 | $-0.09 | -0.33% | 92,464 | $26.50 | $26.42 $26.59 |
| Aug 27, 2026 | $26.54 | $26.57 | $26.50 | $26.52 | $-0.04 | -0.15% | 81,227 | $26.54 | $26.50 $26.57 |
| Aug 26, 2026 | $26.55 | $26.56 | $26.51 | $26.56 | $-0.06 | -0.21% | 185,613 | $26.54 | $26.51 $26.56 |
| Aug 25, 2026 | $26.52 | $26.62 | $26.51 | $26.61 | +$0.20 | +0.76% | 257,300 | $26.56 | $26.51 $26.62 |
| Aug 24, 2026 | $26.40 | $26.48 | $26.40 | $26.41 | +$0.02 | +0.06% | 188,832 | $26.42 | $26.40 $26.48 |
| Aug 21, 2026 | $26.45 | $26.45 | $26.38 | $26.40 | $-0.08 | -0.30% | 46,997 | $26.41 | $26.38 $26.45 |