Register for streaming realtime charts, analysis tools, and prices.
GOVU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 49.3575 | -0.14 | -0.27% | 49.3575 | 49.3575 | 49.3575 | 0 |
| May 17 2024 | 49.4925 | -0.13 | -0.26% | 49.4925 | 49.4925 | 49.4925 | 0 |
| May 16 2024 | 49.62 | 0.00 | 0.00% | 49.67 | 49.67 | 49.62 | 33 |
| May 15 2024 | 49.62 | 0.45 | 0.92% | 49.62 | 49.62 | 49.62 | 0 |
| May 14 2024 | 49.1675 | 0.01 | 0.02% | 49.1675 | 49.1675 | 49.1675 | 0 |
| May 13 2024 | 49.16 | 0.03 | 0.07% | 49.29 | 49.29 | 49.16 | 6 |
| May 10 2024 | 49.1275 | -0.08 | -0.17% | 49.1275 | 49.1275 | 49.1275 | 0 |
| May 09 2024 | 49.21 | -0.02 | -0.05% | 49.21 | 49.21 | 49.21 | 0 |
| May 08 2024 | 49.2325 | -0.20 | -0.40% | 49.2325 | 49.2325 | 49.2325 | 0 |
| May 07 2024 | 49.43 | 0.16 | 0.32% | 49.43 | 49.43 | 49.43 | 0 |
| May 03 2024 | 49.27 | 0.35 | 0.72% | 49.27 | 49.27 | 49.27 | 0 |
| May 02 2024 | 48.92 | 0.33 | 0.67% | 48.92 | 48.92 | 48.92 | 0 |
| May 01 2024 | 48.595 | -0.02 | -0.04% | 48.595 | 48.595 | 48.595 | 0 |
| Apr 30 2024 | 48.615 | -0.20 | -0.41% | 48.615 | 48.615 | 48.615 | 0 |
| Apr 29 2024 | 48.815 | 0.27 | 0.56% | 48.795 | 48.825 | 48.795 | 2,660 |
| Apr 26 2024 | 48.545 | -0.05 | -0.10% | 48.545 | 48.545 | 48.545 | 0 |
| Apr 25 2024 | 48.5925 | -0.06 | -0.12% | 48.5925 | 48.5925 | 48.5925 | 0 |
| Apr 24 2024 | 48.6525 | -0.22 | -0.44% | 48.6525 | 48.6525 | 48.6525 | 0 |
| Apr 23 2024 | 48.8675 | 0.10 | 0.21% | 48.8675 | 48.8675 | 48.8675 | 0 |
| Apr 22 2024 | 48.7675 | -0.05 | -0.10% | 48.7675 | 48.7675 | 48.7675 | 0 |
| Apr 19 2024 | 48.815 | 0.03 | 0.06% | 48.815 | 48.815 | 48.815 | 0 |
| Apr 18 2024 | 48.7875 | 0.05 | 0.09% | 48.87 | 48.87 | 48.7875 | 26 |
| Apr 17 2024 | 48.7425 | 0.05 | 0.10% | 48.7425 | 48.7425 | 48.7425 | 0 |
| Apr 16 2024 | 48.695 | -0.12 | -0.25% | 48.695 | 48.695 | 48.695 | 0 |
| Apr 15 2024 | 48.815 | -0.31 | -0.63% | 48.815 | 48.815 | 48.815 | 0 |
| Apr 12 2024 | 49.125 | 0.14 | 0.28% | 49.125 | 49.125 | 49.125 | 0 |
| Apr 11 2024 | 48.9875 | -0.32 | -0.65% | 49.155 | 49.155 | 48.9875 | 7 |
| Apr 10 2024 | 49.3075 | -0.49 | -0.98% | 49.3075 | 49.3075 | 49.3075 | 0 |
| Apr 09 2024 | 49.7975 | 0.17 | 0.35% | 49.7975 | 49.7975 | 49.7975 | 0 |
| Apr 08 2024 | 49.6225 | -0.08 | -0.15% | 49.6225 | 49.6225 | 49.6225 | 0 |
| Apr 05 2024 | 49.6975 | -0.10 | -0.20% | 49.6975 | 49.6975 | 49.6975 | 0 |
| Apr 04 2024 | 49.7975 | 0.19 | 0.37% | 49.785 | 49.90 | 49.785 | 2,692 |
| Apr 03 2024 | 49.6125 | 0.06 | 0.12% | 49.6125 | 49.6125 | 49.6125 | 0 |
| Apr 02 2024 | 49.555 | -0.52 | -1.04% | 49.795 | 49.795 | 49.555 | 2,384 |
| Mar 28 2024 | 50.075 | 0.00 | 0.00% | 50.075 | 50.075 | 50.075 | 0 |
| Mar 27 2024 | 50.0775 | 0.15 | 0.31% | 50.0775 | 50.0775 | 50.0775 | 0 |
| Mar 26 2024 | 49.925 | 0.02 | 0.04% | 49.925 | 49.925 | 49.925 | 0 |
| Mar 25 2024 | 49.9075 | -0.06 | -0.12% | 49.9075 | 49.9075 | 49.9075 | 0 |
| Mar 22 2024 | 49.965 | 0.04 | 0.08% | 49.965 | 49.965 | 49.965 | 0 |
| Mar 21 2024 | 49.925 | 0.06 | 0.13% | 49.925 | 49.925 | 49.925 | 0 |
| Mar 20 2024 | 49.86 | 0.02 | 0.04% | 49.86 | 49.86 | 49.86 | 0 |
| Mar 19 2024 | 49.8425 | -0.07 | -0.14% | 49.8425 | 49.8425 | 49.8425 | 0 |
| Mar 18 2024 | 49.91 | -0.03 | -0.05% | 49.94 | 49.94 | 49.91 | 74 |
| Mar 15 2024 | 49.935 | -0.13 | -0.25% | 49.935 | 49.935 | 49.935 | 0 |
| Mar 14 2024 | 50.06 | -0.35 | -0.69% | 50.06 | 50.06 | 50.06 | 0 |
| Mar 13 2024 | 50.41 | 0.01 | 0.03% | 50.405 | 50.41 | 50.405 | 12 |
| Mar 12 2024 | 50.395 | -0.16 | -0.32% | 50.395 | 50.395 | 50.395 | 0 |
| Mar 11 2024 | 50.5575 | -0.07 | -0.13% | 50.5575 | 50.5575 | 50.5575 | 0 |
| Mar 08 2024 | 50.625 | 0.10 | 0.20% | 50.625 | 50.625 | 50.625 | 0 |
| Mar 07 2024 | 50.525 | 0.23 | 0.45% | 50.525 | 50.525 | 50.525 | 0 |
| Mar 06 2024 | 50.30 | 0.13 | 0.26% | 50.30 | 50.30 | 50.30 | 0 |
| Mar 05 2024 | 50.17 | 0.23 | 0.45% | 50.17 | 50.17 | 50.17 | 0 |
| Mar 04 2024 | 49.945 | 0.05 | 0.10% | 49.945 | 49.945 | 49.945 | 0 |
| Mar 01 2024 | 49.895 | 0.08 | 0.16% | 49.895 | 49.895 | 49.895 | 0 |
| Feb 29 2024 | 49.8175 | 0.16 | 0.33% | 49.8175 | 49.8175 | 49.8175 | 0 |
| Feb 28 2024 | 49.655 | -0.09 | -0.17% | 49.655 | 49.655 | 49.655 | 0 |
| Feb 27 2024 | 49.74 | -0.02 | -0.05% | 49.74 | 49.74 | 49.74 | 0 |
| Feb 26 2024 | 49.7625 | -0.04 | -0.08% | 49.7625 | 49.7625 | 49.7625 | 0 |
| Feb 23 2024 | 49.80 | 0.16 | 0.32% | 49.80 | 49.80 | 49.80 | 0 |
| Feb 22 2024 | 49.64 | 0.01 | 0.02% | 49.64 | 49.64 | 49.64 | 0 |
| Feb 21 2024 | 49.6325 | -0.15 | -0.31% | 49.6325 | 49.6325 | 49.6325 | 0 |
