Invesco Short Duration US Government Securities Fund (USTB) 2025년 가격 기록

In 2025, Invesco Short Duration US Government Securities Fund opened at $10.8598 and closed the year at $10.9420, a change of +0.76%. The highest price was $10.9420 and the lowest $10.8598.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2025	$10.9388	—	—	$10.9420	0.03%	$0	$787,465,154
Dec 30, 2025	$10.9367	—	—	$10.9388	0.02%	$0	$796,638,860
Dec 29, 2025	$10.9367	—	—	$10.9367	0.00%	$0	$808,380,789
Dec 28, 2025	$10.9367	—	—	$10.9367	0.00%	$0	$809,405,526
Dec 27, 2025	$10.9357	—	—	$10.9367	0.01%	$0	$805,544,546
Dec 26, 2025	$10.9357	—	—	$10.9357	0.00%	$0	$814,439,308
Dec 25, 2025	$10.9346	—	—	$10.9357	0.01%	$0	$816,687,184
Dec 24, 2025	$10.9312	—	—	$10.9346	0.03%	$0	$835,243,544
Dec 23, 2025	$10.9301	—	—	$10.9312	0.01%	$0	$829,321,750
Dec 22, 2025	$10.9301	—	—	$10.9301	0.00%	$0	$838,881,827
Dec 21, 2025	$10.9301	—	—	$10.9301	0.00%	$0	$904,061,091
Dec 20, 2025	$10.9290	—	—	$10.9301	0.01%	$0	$904,586,217
Dec 19, 2025	$10.9279	—	—	$10.9290	0.01%	$0	$885,003,391
Dec 18, 2025	$10.9269	—	—	$10.9279	0.01%	$0	$886,488,934
Dec 17, 2025	$10.9236	—	—	$10.9269	0.03%	$0	$881,208,369
Dec 16, 2025	$10.9225	—	—	$10.9236	0.01%	$0	$882,188,703
Dec 15, 2025	$10.9225	—	—	$10.9225	0.00%	$0	$854,260,723
Dec 14, 2025	$10.9225	—	—	$10.9225	0.00%	$0	$849,025,111
Dec 13, 2025	$10.9214	—	—	$10.9225	0.01%	$0	$849,050,997
Dec 12, 2025	$10.9201	—	—	$10.9214	0.01%	$0	$822,966,677
Dec 11, 2025	$10.9190	—	—	$10.9201	0.01%	$0	$806,427,241
Dec 10, 2025	$10.9157	—	—	$10.9190	0.03%	$0	$811,828,041
Dec 9, 2025	$10.9146	—	—	$10.9157	0.01%	$0	$886,511,979
Dec 8, 2025	$10.9146	—	—	$10.9146	0.00%	$0	$843,791,065
Dec 7, 2025	$10.9146	—	—	$10.9146	0.00%	$0	$844,092,104
Dec 6, 2025	$10.9135	—	—	$10.9146	0.01%	$0	$814,727,152
Dec 5, 2025	$10.9124	—	—	$10.9135	0.01%	$0	$817,522,661
Dec 4, 2025	$10.9112	—	—	$10.9124	0.01%	$0	$839,240,758
Dec 3, 2025	$10.9077	—	—	$10.9112	0.03%	$0	$852,843,036
Dec 2, 2025	$10.9056	—	—	$10.9077	0.02%	$0	$917,888,353
Dec 1, 2025	$10.9056	—	—	$10.9056	0.00%	$0	$926,202,679
Nov 30, 2025	$10.9056	—	—	$10.9056	0.00%	$0	$926,219,746
Nov 29, 2025	$10.9045	—	—	$10.9056	0.01%	$0	$915,947,914
Nov 28, 2025	$10.9045	—	—	$10.9045	0.00%	$0	$861,442,551
Nov 27, 2025	$10.9034	—	—	$10.9045	0.01%	$0	$842,489,901
Nov 26, 2025	$10.90	—	—	$10.9034	0.03%	$0	$855,968,861
Nov 25, 2025	$10.8989	—	—	$10.90	0.01%	$0	$919,761,392
Nov 24, 2025	$10.8989	—	—	$10.8989	0.00%	$0	$952,067,490
Nov 23, 2025	$10.8989	—	—	$10.8989	0.00%	$0	$954,249,738
Nov 22, 2025	$10.8978	—	—	$10.8989	0.01%	$0	$968,842,686
Nov 21, 2025	$10.8967	—	—	$10.8978	0.01%	$0	$973,474,524
Nov 20, 2025	$10.8955	—	—	$10.8967	0.01%	$0	$860,817,036
Nov 19, 2025	$10.8925	—	—	$10.8955	0.03%	$0	$886,253,043
Nov 18, 2025	$10.8914	—	—	$10.8925	0.01%	$0	$857,701,759
Nov 17, 2025	$10.8914	—	—	$10.8914	0.00%	$0	$816,306,552
Nov 16, 2025	$10.8914	—	—	$10.8914	0.00%	$0	$824,231,038
Nov 15, 2025	$10.8903	—	—	$10.8914	0.01%	$0	$821,802,300
Nov 14, 2025	$10.8882	—	—	$10.8903	0.02%	$0	$804,952,150
Nov 13, 2025	$10.8848	—	—	$10.8882	0.03%	$0	$811,387,706
Nov 12, 2025	$10.8848	—	—	$10.8848	0.00%	$0	$788,274,824
Nov 11, 2025	$10.8836	—	—	$10.8848	0.01%	$0	$772,207,034
Nov 10, 2025	$10.8836	—	—	$10.8836	0.00%	$0	$804,544,867
Nov 9, 2025	$10.8836	—	—	$10.8836	0.00%	$0	$800,491,159
Nov 8, 2025	$10.8826	—	—	$10.8836	0.01%	$0	$798,154,177
Nov 7, 2025	$10.8814	—	—	$10.8826	0.01%	$0	$834,333,354
Nov 6, 2025	$10.8803	—	—	$10.8814	0.01%	$0	$870,198,683
Nov 5, 2025	$10.8770	—	—	$10.8803	0.03%	$0	$882,359,685
Nov 4, 2025	$10.8758	—	—	$10.8770	0.01%	$0	$792,386,574
Nov 3, 2025	$10.8758	—	—	$10.8758	0.00%	$0	$794,479,651
Nov 2, 2025	$10.8758	—	—	$10.8758	0.00%	$0	$793,798,440
Nov 1, 2025	$10.8747	—	—	$10.8758	0.01%	$0	$795,054,025
Oct 31, 2025	$10.8735	—	—	$10.8747	0.01%	$0	$734,938,808
Oct 30, 2025	$10.8724	—	—	$10.8735	0.01%	$0	$719,303,437
Oct 29, 2025	$10.8690	—	—	$10.8724	0.03%	$0	$748,893,478
Oct 28, 2025	$10.8679	—	—	$10.8690	0.01%	$0	$779,977,416
Oct 27, 2025	$10.8679	—	—	$10.8679	0.00%	$0	$760,681,883
Oct 26, 2025	$10.8679	—	—	$10.8679	0.00%	$0	$760,830,615
Oct 25, 2025	$10.8667	—	—	$10.8679	0.01%	$0	$751,180,699
Oct 24, 2025	$10.8656	—	—	$10.8667	0.01%	$0	$768,122,803
Oct 23, 2025	$10.8644	—	—	$10.8656	0.01%	$0	$742,634,386
Oct 22, 2025	$10.8610	—	—	$10.8644	0.03%	$0	$763,473,486
Oct 21, 2025	$10.8598	—	—	$10.8610	0.01%	$0	$708,129,803
Oct 20, 2025	$10.8598	—	—	$10.8598	0.00%	$0	$678,992,947
Oct 19, 2025	$10.8598	—	—	$10.8598	0.00%	$0	$678,979,167
Oct 18, 2025	$10.8598	—	—	$10.8598	0.00%	$0	$679,020,398

Invesco Short Duration US Government Securities Fund 과거 데이터 안내

This page lists daily Invesco Short Duration US Government Securities Fund (USTB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.