Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
47.58
+0.01 (0.02%)
At close: Oct 8, 2025, 4:00 PM EDT
47.58
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 47.67 | 47.67 | 47.63 | 47.64 | - | 0.14% | 85,716 |
| Oct 7, 2025 | 47.57 | 47.63 | 47.55 | 47.57 | 47.57 | 0.04% | 188,061 |
| Oct 6, 2025 | 47.55 | 47.61 | 47.54 | 47.55 | 47.55 | -0.13% | 85,095 |
| Oct 3, 2025 | 47.67 | 47.68 | 47.60 | 47.61 | 47.61 | -0.15% | 116,169 |
| Oct 2, 2025 | 47.65 | 47.68 | 47.58 | 47.68 | 47.68 | 0.17% | 136,081 |
| Oct 1, 2025 | 47.56 | 47.62 | 47.54 | 47.60 | 47.60 | 0.19% | 262,713 |
| Sep 30, 2025 | 47.52 | 47.58 | 47.47 | 47.51 | 47.51 | - | 216,091 |
| Sep 29, 2025 | 47.46 | 47.52 | 47.46 | 47.51 | 47.51 | 0.23% | 206,561 |
| Sep 26, 2025 | 47.40 | 47.46 | 47.37 | 47.40 | 47.40 | - | 264,743 |
| Sep 25, 2025 | 47.38 | 47.41 | 47.33 | 47.40 | 47.40 | -0.13% | 413,261 |
| Sep 24, 2025 | 47.52 | 47.52 | 47.46 | 47.46 | 47.46 | -0.15% | 139,083 |
| Sep 23, 2025 | 47.51 | 47.55 | 47.47 | 47.53 | 47.53 | 0.15% | 237,329 |
| Sep 22, 2025 | 47.54 | 47.54 | 47.46 | 47.46 | 47.46 | -0.57% | 193,335 |
| Sep 19, 2025 | 47.76 | 47.76 | 47.69 | 47.73 | 47.52 | -0.04% | 174,891 |
| Sep 18, 2025 | 47.73 | 47.78 | 47.68 | 47.75 | 47.54 | -0.17% | 305,971 |
| Sep 17, 2025 | 47.94 | 48.01 | 47.79 | 47.83 | 47.62 | -0.17% | 144,572 |
| Sep 16, 2025 | 47.91 | 47.94 | 47.86 | 47.91 | 47.70 | 0.04% | 265,577 |
| Sep 15, 2025 | 47.85 | 47.90 | 47.84 | 47.89 | 47.68 | 0.23% | 119,067 |
| Sep 12, 2025 | 47.75 | 47.79 | 47.68 | 47.78 | 47.57 | -0.04% | 239,121 |
| Sep 11, 2025 | 47.73 | 47.81 | 47.73 | 47.80 | 47.59 | 0.34% | 285,275 |
| Sep 10, 2025 | 47.66 | 47.72 | 47.62 | 47.64 | 47.43 | 0.11% | 237,621 |
| Sep 9, 2025 | 47.62 | 47.65 | 47.54 | 47.59 | 47.38 | -0.04% | 144,847 |
| Sep 8, 2025 | 47.57 | 47.66 | 47.57 | 47.61 | 47.40 | 0.29% | 172,187 |
| Sep 5, 2025 | 47.48 | 47.52 | 47.46 | 47.47 | 47.26 | 0.42% | 108,112 |
| Sep 4, 2025 | 47.19 | 47.27 | 47.14 | 47.27 | 47.06 | 0.45% | 132,300 |
| Sep 3, 2025 | 46.96 | 47.11 | 46.94 | 47.06 | 46.85 | 0.28% | 119,980 |
| Sep 2, 2025 | 46.90 | 46.95 | 46.90 | 46.93 | 46.72 | -0.23% | 117,744 |
| Aug 29, 2025 | 47.04 | 47.08 | 47.01 | 47.04 | 46.83 | -0.13% | 95,643 |
| Aug 28, 2025 | 47.09 | 47.12 | 47.03 | 47.10 | 46.89 | 0.13% | 106,826 |
| Aug 27, 2025 | 46.94 | 47.05 | 46.93 | 47.04 | 46.83 | 0.11% | 116,141 |
| Aug 26, 2025 | 46.97 | 47.02 | 46.92 | 46.99 | 46.78 | 0.04% | 107,589 |
| Aug 25, 2025 | 46.97 | 47.01 | 46.93 | 46.97 | 46.76 | -0.04% | 132,984 |
| Aug 22, 2025 | 46.82 | 47.01 | 46.80 | 46.99 | 46.78 | 0.47% | 209,431 |
| Aug 21, 2025 | 46.82 | 46.82 | 46.70 | 46.77 | 46.56 | -0.17% | 129,714 |
| Aug 20, 2025 | 46.82 | 46.88 | 46.82 | 46.85 | 46.64 | 0.09% | 173,776 |
| Aug 19, 2025 | 46.81 | 46.84 | 46.80 | 46.81 | 46.60 | 0.06% | 92,489 |
| Aug 18, 2025 | 46.83 | 46.83 | 46.74 | 46.78 | 46.57 | -0.45% | 113,241 |
| Aug 15, 2025 | 47.05 | 47.07 | 46.97 | 46.99 | 46.58 | -0.21% | 186,780 |
| Aug 14, 2025 | 47.12 | 47.14 | 47.05 | 47.09 | 46.68 | -0.17% | 112,670 |
| Aug 13, 2025 | 47.15 | 47.19 | 47.14 | 47.17 | 46.76 | 0.36% | 109,566 |
| Aug 12, 2025 | 46.96 | 47.01 | 46.94 | 47.00 | 46.59 | 0.04% | 181,191 |
| Aug 11, 2025 | 47.00 | 47.04 | 46.98 | 46.98 | 46.57 | 0.06% | 105,126 |
| Aug 8, 2025 | 47.00 | 47.01 | 46.95 | 46.95 | 46.54 | -0.20% | 240,644 |
| Aug 7, 2025 | 47.10 | 47.13 | 47.02 | 47.05 | 46.63 | -0.03% | 176,153 |
| Aug 6, 2025 | 47.02 | 47.08 | 46.91 | 47.06 | 46.65 | - | 235,520 |
| Aug 5, 2025 | 46.99 | 47.09 | 46.99 | 47.06 | 46.65 | 0.04% | 139,227 |
| Aug 4, 2025 | 47.06 | 47.06 | 46.96 | 47.04 | 46.63 | 0.19% | 434,799 |
| Aug 1, 2025 | 46.85 | 46.98 | 46.84 | 46.95 | 46.54 | 0.71% | 256,884 |
| Jul 31, 2025 | 46.71 | 46.72 | 46.62 | 46.62 | 46.21 | -0.06% | 1,550,405 |
| Jul 30, 2025 | 46.66 | 46.75 | 46.61 | 46.65 | 46.24 | -0.17% | 786,165 |