Invesco Total Return Bond ETF (GTO)

GTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	47.60	47.62	47.58	47.57	-	0.03%	1,716,497
Dec 2, 2025	47.50	47.55	47.49	47.55	47.55	0.13%	272,908
Dec 1, 2025	47.50	47.52	47.47	47.49	47.49	-0.34%	172,483
Nov 28, 2025	47.69	47.70	47.63	47.65	47.65	-0.10%	166,642
Nov 26, 2025	47.63	47.70	47.58	47.70	47.70	0.13%	159,233
Nov 25, 2025	47.58	47.68	47.56	47.64	47.64	0.21%	188,590
Nov 24, 2025	47.57	47.57	47.47	47.54	47.54	-0.17%	227,549
Nov 21, 2025	47.64	47.64	47.57	47.62	47.43	0.23%	229,542
Nov 20, 2025	47.55	47.57	47.49	47.51	47.32	0.06%	259,535
Nov 19, 2025	47.50	47.54	47.46	47.48	47.29	0.01%	295,409
Nov 18, 2025	47.49	47.52	47.43	47.48	47.28	0.01%	384,683
Nov 17, 2025	47.49	47.51	47.44	47.47	47.28	0.02%	188,008
Nov 14, 2025	47.56	47.56	47.45	47.46	47.27	-0.15%	199,641
Nov 13, 2025	47.59	47.63	47.52	47.53	47.34	-0.29%	113,901
Nov 12, 2025	47.67	47.83	47.65	47.67	47.48	-0.10%	226,596
Nov 11, 2025	47.63	47.75	47.63	47.72	47.53	0.32%	639,307
Nov 10, 2025	47.57	47.59	47.55	47.57	47.38	-	418,690
Nov 7, 2025	47.55	47.60	47.52	47.57	47.38	-	134,351
Nov 6, 2025	47.55	47.58	47.54	47.57	47.38	0.27%	105,934
Nov 5, 2025	47.53	47.53	47.43	47.44	47.25	-0.21%	156,285
Nov 4, 2025	47.52	47.59	47.51	47.54	47.35	0.06%	152,932
Nov 3, 2025	47.52	47.54	47.49	47.51	47.32	-0.11%	96,811
Oct 31, 2025	47.65	47.65	47.56	47.56	47.37	-0.11%	192,006
Oct 30, 2025	47.59	47.68	47.57	47.61	47.42	-0.29%	612,162
Oct 29, 2025	47.91	47.93	47.72	47.75	47.56	-0.37%	357,512
Oct 28, 2025	47.89	47.94	47.89	47.93	47.73	0.09%	103,549
Oct 27, 2025	47.85	47.91	47.81	47.88	47.68	0.02%	110,348
Oct 24, 2025	47.84	47.88	47.78	47.87	47.68	0.19%	118,485
Oct 23, 2025	47.80	47.84	47.77	47.78	47.59	-0.15%	163,404
Oct 22, 2025	47.85	47.87	47.80	47.85	47.66	0.04%	129,883
Oct 21, 2025	47.85	47.88	47.82	47.83	47.64	0.06%	115,226
Oct 20, 2025	47.77	47.80	47.74	47.80	47.61	-0.25%	81,107
Oct 17, 2025	47.92	47.94	47.86	47.92	47.53	-0.02%	182,904
Oct 16, 2025	47.81	47.95	47.78	47.93	47.54	0.31%	109,554
Oct 15, 2025	47.83	47.89	47.76	47.78	47.39	0.02%	146,799
Oct 14, 2025	47.67	47.81	47.67	47.77	47.38	0.15%	185,520
Oct 13, 2025	47.64	47.72	47.60	47.70	47.31	0.21%	94,437
Oct 10, 2025	47.63	47.66	47.58	47.60	47.22	0.17%	173,995
Oct 9, 2025	47.59	47.59	47.49	47.52	47.14	-0.13%	123,851
Oct 8, 2025	47.67	47.67	47.58	47.58	47.20	0.02%	115,989
Oct 7, 2025	47.57	47.63	47.55	47.57	47.19	0.04%	188,061
Oct 6, 2025	47.55	47.61	47.54	47.55	47.17	-0.13%	85,095
Oct 3, 2025	47.67	47.68	47.60	47.61	47.23	-0.15%	116,169
Oct 2, 2025	47.65	47.68	47.58	47.68	47.29	0.17%	136,081
Oct 1, 2025	47.56	47.62	47.54	47.60	47.22	0.19%	262,713
Sep 30, 2025	47.52	47.58	47.47	47.51	47.13	-	216,091
Sep 29, 2025	47.46	47.52	47.46	47.51	47.13	0.23%	206,561
Sep 26, 2025	47.40	47.46	47.37	47.40	47.02	-	264,743
Sep 25, 2025	47.38	47.41	47.33	47.40	47.02	-0.13%	413,261
Sep 24, 2025	47.52	47.52	47.46	47.46	47.08	-0.15%	139,083

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.