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%
INVG — GMO Systematic Investment Grade Credit ETF
NYSE ArcaGMO Systematic Investment Grade Credit ETF
$24.07
-0.05(-0.21%)
- O
- 24.07
- H
- 24.07
- L
- 24.07
- V
- 115.99
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.07
Period Return-4.52%
Period High$26.24
Period Low$23.98
Avg Daily Volume5.4K
Total Trading Days335
INVG — Historical OHLCV Price & Volume Table
Jun 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.07 | $24.07 | $24.07 | $24.07 | $-0.05 | -0.21% | 116 | $24.08 | $24.07 $24.07 |
| Oct 1, 2026 | $23.98 | $24.14 | $23.98 | $24.12 | +$0.07 | +0.28% | 667 | $24.09 | $23.98 $24.14 |
| Sep 30, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | $-0.15 | -0.63% | 636 | $24.08 | $24.05 $24.05 |
| Sep 29, 2026 | $24.15 | $24.21 | $24.15 | $24.21 | $-0.01 | -0.04% | 327 | $24.16 | $24.15 $24.21 |
| Sep 28, 2026 | $24.19 | $24.24 | $24.19 | $24.22 | $-0.14 | -0.57% | 2,460 | $24.23 | $24.19 $24.24 |
| Sep 25, 2026 | $24.31 | $24.36 | $24.31 | $24.36 | $-0.00 | -0.02% | 447 | $24.32 | $24.31 $24.36 |
| Sep 24, 2026 | $24.41 | $24.44 | $24.36 | $24.36 | $-0.14 | -0.57% | 1,011 | $24.43 | $24.36 $24.44 |
| Sep 23, 2026 | $24.55 | $24.55 | $24.48 | $24.50 | $-0.24 | -0.95% | 3,221 | $24.50 | $24.48 $24.55 |
| Sep 22, 2026 | $24.73 | $24.74 | $24.73 | $24.74 | $-0.00 | -0.01% | 172 | $24.73 | $24.73 $24.74 |
| Sep 21, 2026 | $24.70 | $24.74 | $24.70 | $24.74 | +$0.08 | +0.32% | 4,044 | $24.72 | $24.70 $24.74 |
| Sep 18, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $-0.08 | -0.30% | 14 | $24.66 | $24.66 $24.66 |
| Sep 17, 2026 | $24.74 | $24.74 | $24.72 | $24.74 | +$0.14 | +0.57% | 2,238 | $24.73 | $24.72 $24.74 |
| Sep 16, 2026 | $24.64 | $24.64 | $24.60 | $24.60 | +$0.03 | +0.10% | 2,044 | $24.60 | $24.60 $24.64 |
| Sep 15, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $-0.01 | -0.03% | 30 | $24.56 | $24.57 $24.57 |
| Sep 14, 2026 | $24.54 | $24.62 | $24.54 | $24.58 | $-0.01 | -0.03% | 875 | $24.60 | $24.54 $24.62 |
| Sep 11, 2026 | $24.59 | $24.59 | $24.58 | $24.58 | $-0.01 | -0.02% | 355 | $24.59 | $24.58 $24.59 |
| Sep 10, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | $-0.19 | -0.75% | 97 | $24.64 | $24.59 $24.59 |
| Sep 9, 2026 | $24.76 | $24.80 | $24.76 | $24.78 | $-0.03 | -0.14% | 2,697 | $24.79 | $24.76 $24.80 |
| Sep 8, 2026 | $24.81 | $24.81 | $24.81 | $24.81 | $-0.02 | -0.07% | 171 | $24.82 | $24.81 $24.81 |
| Sep 4, 2026 | $24.86 | $24.86 | $24.83 | $24.83 | $-0.00 | -0.01% | 307 | $24.86 | $24.83 $24.86 |
| Sep 3, 2026 | $24.85 | $24.87 | $24.83 | $24.83 | +$0.04 | +0.18% | 638 | $24.86 | $24.83 $24.87 |
| Sep 2, 2026 | $24.80 | $24.81 | $24.79 | $24.79 | +$0.02 | +0.06% | 2,240 | $24.80 | $24.79 $24.81 |
| Sep 1, 2026 | $24.80 | $24.80 | $24.77 | $24.77 | $-0.10 | -0.41% | 181 | $24.81 | $24.77 $24.80 |
| Aug 31, 2026 | $24.86 | $24.87 | $24.86 | $24.87 | $-0.13 | -0.53% | 443 | $24.86 | $24.86 $24.87 |
| Aug 28, 2026 | $25.07 | $25.10 | $25.00 | $25.00 | $-0.08 | -0.30% | 1,960 | $25.04 | $25.00 $25.10 |
| Aug 27, 2026 | $25.07 | $25.08 | $25.06 | $25.08 | $-0.01 | -0.02% | 1,409 | $25.06 | $25.06 $25.08 |
| Aug 26, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +$0.00 | +0.00% | 100 | $25.08 | $25.09 $25.09 |
| Aug 25, 2026 | $25.07 | $25.09 | $25.07 | $25.09 | +$0.10 | +0.42% | 219 | $25.07 | $25.07 $25.09 |
| Aug 24, 2026 | $24.97 | $24.98 | $24.97 | $24.98 | +$0.05 | +0.20% | 564 | $24.97 | $24.97 $24.98 |
| Aug 21, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | $-0.02 | -0.09% | 21,546 | $24.93 | $24.93 $24.93 |