Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
46.17
-0.09 (-0.19%)
At close: Jun 2, 2025, 4:00 PM
46.17
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 46.18 | 46.23 | 46.12 | 46.14 | - | -0.27% | 198,737 |
| May 30, 2025 | 46.19 | 46.28 | 46.16 | 46.26 | 46.26 | 0.22% | 179,202 |
| May 29, 2025 | 46.14 | 46.20 | 46.10 | 46.16 | 46.16 | 0.26% | 198,082 |
| May 28, 2025 | 46.12 | 46.12 | 45.98 | 46.04 | 46.04 | -0.13% | 166,533 |
| May 27, 2025 | 46.03 | 46.13 | 45.99 | 46.10 | 46.10 | 0.48% | 313,244 |
| May 23, 2025 | 45.94 | 45.94 | 45.82 | 45.88 | 45.88 | 0.15% | 139,804 |
| May 22, 2025 | 45.74 | 45.83 | 45.65 | 45.81 | 45.81 | 0.17% | 270,079 |
| May 21, 2025 | 45.86 | 45.92 | 45.71 | 45.73 | 45.73 | -0.63% | 251,566 |
| May 20, 2025 | 45.99 | 46.07 | 45.94 | 46.02 | 46.02 | -0.20% | 270,524 |
| May 19, 2025 | 45.90 | 46.11 | 45.88 | 46.11 | 46.11 | -0.41% | 159,295 |
| May 16, 2025 | 46.44 | 46.44 | 46.27 | 46.30 | 46.12 | 0.15% | 237,713 |
| May 15, 2025 | 46.18 | 46.24 | 46.06 | 46.23 | 46.05 | 0.48% | 281,875 |
| May 14, 2025 | 46.19 | 46.19 | 45.99 | 46.01 | 45.83 | -0.28% | 186,214 |
| May 13, 2025 | 46.26 | 46.34 | 46.10 | 46.14 | 45.96 | -0.04% | 136,850 |
| May 12, 2025 | 46.18 | 46.24 | 46.16 | 46.16 | 45.98 | -0.19% | 168,125 |
| May 9, 2025 | 46.33 | 46.34 | 46.24 | 46.25 | 46.07 | - | 264,426 |
| May 8, 2025 | 46.48 | 46.49 | 46.25 | 46.25 | 46.07 | -0.43% | 218,849 |
| May 7, 2025 | 46.42 | 46.48 | 46.34 | 46.45 | 46.27 | 0.24% | 370,393 |
| May 6, 2025 | 46.25 | 46.35 | 46.20 | 46.34 | 46.16 | 0.24% | 189,026 |
| May 5, 2025 | 46.30 | 46.30 | 46.19 | 46.23 | 46.05 | -0.24% | 312,913 |
| May 2, 2025 | 46.37 | 46.42 | 46.29 | 46.34 | 46.16 | -0.37% | 117,585 |
| May 1, 2025 | 46.75 | 46.75 | 46.47 | 46.51 | 46.33 | -0.32% | 156,737 |
| Apr 30, 2025 | 46.61 | 46.71 | 46.58 | 46.66 | 46.48 | -0.06% | 141,722 |
| Apr 29, 2025 | 46.53 | 46.69 | 46.53 | 46.69 | 46.51 | 0.26% | 242,964 |
| Apr 28, 2025 | 46.43 | 46.61 | 46.43 | 46.57 | 46.39 | 0.22% | 142,173 |
| Apr 25, 2025 | 46.41 | 46.47 | 46.36 | 46.47 | 46.29 | 0.39% | 106,963 |
| Apr 24, 2025 | 46.24 | 46.29 | 46.17 | 46.29 | 46.11 | 0.54% | 153,062 |
| Apr 23, 2025 | 46.36 | 46.37 | 45.99 | 46.04 | 45.86 | 0.28% | 154,352 |
| Apr 22, 2025 | 46.00 | 46.00 | 45.88 | 45.91 | 45.73 | 0.17% | 261,541 |
| Apr 21, 2025 | 45.99 | 46.03 | 45.82 | 45.83 | 45.65 | -0.89% | 520,843 |
| Apr 17, 2025 | 46.32 | 46.39 | 46.24 | 46.24 | 45.88 | -0.11% | 107,872 |
| Apr 16, 2025 | 46.22 | 46.33 | 46.16 | 46.29 | 45.93 | 0.24% | 167,388 |
| Apr 15, 2025 | 46.14 | 46.26 | 46.08 | 46.18 | 45.82 | 0.41% | 246,739 |
| Apr 14, 2025 | 46.00 | 46.12 | 45.96 | 45.99 | 45.63 | 0.39% | 170,899 |
| Apr 11, 2025 | 45.72 | 45.87 | 45.46 | 45.81 | 45.46 | -0.30% | 264,535 |
| Apr 10, 2025 | 46.16 | 46.23 | 45.90 | 45.95 | 45.59 | -0.84% | 248,397 |
| Apr 9, 2025 | 45.85 | 46.34 | 45.62 | 46.34 | 45.98 | 0.26% | 588,481 |
| Apr 8, 2025 | 46.36 | 46.51 | 46.14 | 46.22 | 45.86 | -0.67% | 353,806 |
| Apr 7, 2025 | 46.94 | 46.98 | 46.47 | 46.53 | 46.17 | -1.42% | 387,858 |
| Apr 4, 2025 | 47.33 | 47.37 | 47.10 | 47.20 | 46.84 | 0.13% | 267,203 |
| Apr 3, 2025 | 47.17 | 47.29 | 47.14 | 47.14 | 46.78 | 0.23% | 241,772 |
| Apr 2, 2025 | 47.19 | 47.19 | 46.93 | 47.03 | 46.67 | -0.03% | 96,894 |
| Apr 1, 2025 | 47.04 | 47.11 | 47.00 | 47.05 | 46.68 | 0.25% | 156,139 |
| Mar 31, 2025 | 46.94 | 46.94 | 46.81 | 46.93 | 46.57 | 0.28% | 183,650 |
| Mar 28, 2025 | 46.78 | 46.84 | 46.72 | 46.80 | 46.44 | 0.44% | 168,879 |
| Mar 27, 2025 | 46.64 | 46.64 | 46.56 | 46.60 | 46.23 | -0.08% | 153,115 |
| Mar 26, 2025 | 46.69 | 46.70 | 46.63 | 46.63 | 46.27 | -0.26% | 116,345 |
| Mar 25, 2025 | 46.74 | 46.79 | 46.70 | 46.75 | 46.39 | 0.02% | 115,399 |
| Mar 24, 2025 | 46.86 | 46.86 | 46.72 | 46.74 | 46.38 | -0.70% | 141,536 |
| Mar 21, 2025 | 47.16 | 47.16 | 47.05 | 47.07 | 46.52 | -0.11% | 128,177 |