Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
48.27
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 48.37 | 48.37 | 48.26 | 48.27 | 48.27 | -0.29% | 105,593 |
| Sep 24, 2024 | 48.28 | 48.42 | 48.26 | 48.41 | 48.41 | 0.06% | 106,421 |
| Sep 23, 2024 | 48.32 | 48.41 | 48.25 | 48.38 | 48.38 | -0.33% | 188,355 |
| Sep 20, 2024 | 48.51 | 48.60 | 48.47 | 48.54 | 48.37 | -0.14% | 123,825 |
| Sep 19, 2024 | 48.57 | 48.61 | 48.51 | 48.61 | 48.44 | - | 303,156 |
| Sep 18, 2024 | 48.62 | 48.78 | 48.56 | 48.61 | 48.44 | -0.29% | 175,225 |
| Sep 17, 2024 | 48.79 | 48.79 | 48.71 | 48.75 | 48.58 | -0.04% | 337,771 |
| Sep 16, 2024 | 48.68 | 48.78 | 48.63 | 48.77 | 48.60 | 0.35% | 119,414 |
| Sep 13, 2024 | 48.61 | 48.66 | 48.56 | 48.60 | 48.43 | 0.14% | 134,791 |
| Sep 12, 2024 | 48.55 | 48.56 | 48.47 | 48.53 | 48.36 | -0.10% | 176,556 |
| Sep 11, 2024 | 48.50 | 48.65 | 48.49 | 48.58 | 48.41 | -0.02% | 116,461 |
| Sep 10, 2024 | 48.46 | 48.61 | 48.44 | 48.59 | 48.42 | 0.27% | 105,382 |
| Sep 9, 2024 | 48.36 | 48.48 | 48.34 | 48.46 | 48.29 | 0.19% | 248,698 |
| Sep 6, 2024 | 48.33 | 48.55 | 48.27 | 48.37 | 48.20 | 0.06% | 165,954 |
| Sep 5, 2024 | 48.31 | 48.35 | 48.20 | 48.34 | 48.17 | 0.29% | 351,600 |
| Sep 4, 2024 | 48.03 | 48.21 | 48.02 | 48.20 | 48.03 | 0.46% | 172,115 |
| Sep 3, 2024 | 47.99 | 48.04 | 47.94 | 47.98 | 47.81 | 0.36% | 121,523 |
| Aug 30, 2024 | 47.96 | 47.97 | 47.80 | 47.81 | 47.64 | -0.25% | 131,216 |
| Aug 29, 2024 | 47.91 | 47.96 | 47.88 | 47.93 | 47.76 | -0.10% | 147,659 |
| Aug 28, 2024 | 48.02 | 48.04 | 47.97 | 47.98 | 47.81 | -0.15% | 101,555 |
| Aug 27, 2024 | 47.92 | 48.05 | 47.90 | 48.05 | 47.88 | -0.15% | 134,465 |
| Aug 26, 2024 | 48.11 | 48.12 | 48.01 | 48.12 | 47.95 | 0.10% | 171,265 |
| Aug 23, 2024 | 47.97 | 48.07 | 47.87 | 48.07 | 47.90 | 0.40% | 158,001 |
| Aug 22, 2024 | 47.93 | 47.94 | 47.80 | 47.88 | 47.71 | -0.27% | 127,808 |
| Aug 21, 2024 | 47.98 | 48.08 | 47.91 | 48.01 | 47.84 | 0.17% | 153,608 |
| Aug 20, 2024 | 47.87 | 47.93 | 47.82 | 47.93 | 47.76 | 0.23% | 177,156 |
| Aug 19, 2024 | 47.75 | 47.84 | 47.72 | 47.82 | 47.65 | -0.04% | 146,813 |
| Aug 16, 2024 | 47.81 | 47.87 | 47.75 | 47.84 | 47.52 | 0.17% | 194,656 |
| Aug 15, 2024 | 47.69 | 47.76 | 47.65 | 47.76 | 47.44 | -0.31% | 226,616 |
| Aug 14, 2024 | 47.85 | 47.96 | 47.84 | 47.91 | 47.59 | 0.21% | 150,605 |
| Aug 13, 2024 | 47.76 | 47.81 | 47.73 | 47.81 | 47.49 | 0.21% | 117,299 |
| Aug 12, 2024 | 47.53 | 47.71 | 47.50 | 47.71 | 47.39 | 0.34% | 147,823 |
| Aug 9, 2024 | 47.58 | 47.58 | 47.50 | 47.55 | 47.23 | 0.36% | 250,854 |
| Aug 8, 2024 | 47.32 | 47.42 | 47.32 | 47.38 | 47.06 | -0.15% | 340,847 |
| Aug 7, 2024 | 47.51 | 47.52 | 47.38 | 47.45 | 47.13 | -0.27% | 247,641 |
| Aug 6, 2024 | 47.78 | 47.78 | 47.55 | 47.58 | 47.26 | -0.54% | 225,897 |
| Aug 5, 2024 | 48.02 | 48.03 | 47.71 | 47.84 | 47.52 | -0.23% | 190,502 |
| Aug 2, 2024 | 47.65 | 47.95 | 47.65 | 47.95 | 47.63 | 1.16% | 226,180 |
| Aug 1, 2024 | 47.32 | 47.48 | 47.32 | 47.40 | 47.08 | 0.34% | 342,981 |
| Jul 31, 2024 | 47.09 | 47.24 | 47.03 | 47.24 | 46.92 | 0.53% | 168,759 |
| Jul 30, 2024 | 47.02 | 47.03 | 46.90 | 46.99 | 46.68 | 0.13% | 192,445 |
| Jul 29, 2024 | 46.95 | 46.96 | 46.89 | 46.93 | 46.62 | 0.13% | 124,470 |
| Jul 26, 2024 | 46.85 | 46.88 | 46.80 | 46.87 | 46.56 | 0.41% | 165,874 |
| Jul 25, 2024 | 46.64 | 46.78 | 46.64 | 46.68 | 46.37 | 0.17% | 2,369,148 |
| Jul 24, 2024 | 46.78 | 46.81 | 46.60 | 46.60 | 46.29 | -0.28% | 137,082 |
| Jul 23, 2024 | 46.75 | 46.80 | 46.71 | 46.73 | 46.42 | -0.02% | 115,551 |
| Jul 22, 2024 | 46.79 | 46.82 | 46.66 | 46.74 | 46.43 | -0.32% | 157,328 |
| Jul 19, 2024 | 46.91 | 46.94 | 46.88 | 46.89 | 46.41 | -0.28% | 40,132 |
| Jul 18, 2024 | 47.07 | 47.13 | 46.98 | 47.02 | 46.53 | -0.23% | 91,641 |
| Jul 17, 2024 | 47.05 | 47.17 | 47.02 | 47.13 | 46.64 | 0.04% | 140,712 |
| Jul 16, 2024 | 47.00 | 47.13 | 46.97 | 47.11 | 46.62 | 0.32% | 142,585 |
| Jul 15, 2024 | 46.99 | 47.03 | 46.93 | 46.96 | 46.47 | -0.25% | 193,715 |
| Jul 12, 2024 | 46.98 | 47.08 | 46.97 | 47.08 | 46.59 | 0.21% | 132,406 |
| Jul 11, 2024 | 46.96 | 47.04 | 46.93 | 46.98 | 46.49 | 0.53% | 299,932 |
| Jul 10, 2024 | 46.69 | 46.74 | 46.65 | 46.73 | 46.25 | 0.09% | 163,796 |
| Jul 9, 2024 | 46.68 | 46.70 | 46.59 | 46.69 | 46.21 | -0.11% | 392,224 |
| Jul 8, 2024 | 46.71 | 46.75 | 46.66 | 46.74 | 46.26 | 0.11% | 265,730 |
| Jul 5, 2024 | 46.64 | 46.71 | 46.56 | 46.69 | 46.21 | 0.43% | 75,766 |
| Jul 3, 2024 | 46.34 | 46.50 | 46.33 | 46.49 | 46.01 | 0.58% | 125,606 |
| Jul 2, 2024 | 46.23 | 46.25 | 46.15 | 46.22 | 45.74 | -0.09% | 335,553 |
| Jul 1, 2024 | 46.20 | 46.27 | 46.07 | 46.26 | 45.78 | -0.22% | 99,376 |
| Jun 28, 2024 | 46.62 | 46.64 | 46.34 | 46.36 | 45.88 | -0.49% | 121,426 |
| Jun 27, 2024 | 46.55 | 46.59 | 46.53 | 46.59 | 46.11 | 0.26% | 156,300 |
| Jun 26, 2024 | 46.50 | 46.51 | 46.46 | 46.47 | 45.99 | -0.43% | 285,311 |
| Jun 25, 2024 | 46.64 | 46.70 | 46.62 | 46.67 | 46.19 | -0.28% | 102,716 |
| Jun 24, 2024 | 46.64 | 46.80 | 46.63 | 46.80 | 46.32 | - | 136,969 |
| Jun 21, 2024 | 46.85 | 46.85 | 46.72 | 46.80 | 46.14 | - | 94,778 |
| Jun 20, 2024 | 46.45 | 46.83 | 46.45 | 46.80 | 46.14 | -0.28% | 221,630 |
| Jun 18, 2024 | 46.77 | 46.94 | 46.77 | 46.93 | 46.27 | 0.36% | 171,469 |
| Jun 17, 2024 | 46.73 | 46.77 | 46.69 | 46.76 | 46.10 | -0.28% | 141,970 |
| Jun 14, 2024 | 46.89 | 46.93 | 46.85 | 46.89 | 46.23 | - | 181,334 |
| Jun 13, 2024 | 46.81 | 46.90 | 46.75 | 46.89 | 46.23 | 0.49% | 81,613 |
| Jun 12, 2024 | 46.75 | 46.83 | 46.63 | 46.66 | 46.00 | 0.47% | 181,346 |
| Jun 11, 2024 | 46.31 | 46.44 | 46.26 | 46.44 | 45.79 | 0.37% | 139,078 |
| Jun 10, 2024 | 46.28 | 46.29 | 46.22 | 46.27 | 45.62 | -0.13% | 80,071 |
| Jun 7, 2024 | 46.42 | 46.42 | 46.33 | 46.33 | 45.68 | -0.73% | 117,637 |
| Jun 6, 2024 | 46.65 | 46.72 | 46.64 | 46.67 | 46.01 | -0.06% | 115,205 |
| Jun 5, 2024 | 46.64 | 46.70 | 46.53 | 46.70 | 46.04 | 0.28% | 143,911 |
| Jun 4, 2024 | 46.49 | 46.60 | 46.48 | 46.57 | 45.91 | 0.39% | 231,665 |
| Jun 3, 2024 | 46.26 | 46.42 | 46.25 | 46.39 | 45.74 | 0.48% | 85,559 |
| May 31, 2024 | 46.11 | 46.17 | 46.08 | 46.17 | 45.52 | 0.41% | 85,773 |
| May 30, 2024 | 45.93 | 46.00 | 45.91 | 45.98 | 45.33 | 0.33% | 60,025 |
| May 29, 2024 | 45.90 | 45.90 | 45.77 | 45.83 | 45.18 | -0.41% | 147,861 |
| May 28, 2024 | 46.23 | 46.24 | 45.99 | 46.02 | 45.37 | -0.28% | 106,000 |
| May 24, 2024 | 46.16 | 46.19 | 46.10 | 46.15 | 45.50 | 0.02% | 145,077 |
| May 23, 2024 | 46.33 | 46.33 | 46.10 | 46.14 | 45.49 | -0.37% | 138,819 |
| May 22, 2024 | 46.27 | 46.34 | 46.26 | 46.31 | 45.66 | -0.09% | 101,247 |
| May 21, 2024 | 46.37 | 46.37 | 46.31 | 46.35 | 45.70 | 0.22% | 113,936 |
| May 20, 2024 | 46.25 | 46.30 | 46.25 | 46.25 | 45.60 | -0.49% | 153,305 |
| May 17, 2024 | 46.55 | 46.55 | 46.46 | 46.48 | 45.65 | -0.24% | 113,943 |
| May 16, 2024 | 46.66 | 46.66 | 46.57 | 46.59 | 45.75 | -0.06% | 98,234 |
| May 15, 2024 | 46.56 | 46.64 | 46.50 | 46.62 | 45.78 | 0.63% | 100,182 |
| May 14, 2024 | 46.31 | 46.34 | 46.24 | 46.33 | 45.50 | 0.24% | 74,186 |
| May 13, 2024 | 46.26 | 46.26 | 46.21 | 46.22 | 45.39 | 0.11% | 64,313 |
| May 10, 2024 | 46.22 | 46.22 | 46.14 | 46.17 | 45.34 | -0.19% | 83,627 |
| May 9, 2024 | 46.15 | 46.29 | 46.14 | 46.26 | 45.43 | 0.15% | 83,069 |
| May 8, 2024 | 46.20 | 46.22 | 46.17 | 46.19 | 45.36 | -0.22% | 115,527 |
| May 7, 2024 | 46.31 | 46.38 | 46.26 | 46.29 | 45.46 | 0.24% | 92,535 |
| May 6, 2024 | 46.15 | 46.21 | 46.13 | 46.18 | 45.35 | 0.07% | 101,137 |
| May 3, 2024 | 46.13 | 46.18 | 46.01 | 46.15 | 45.32 | 0.59% | 133,886 |