Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
47.40
-0.04 (-0.08%)
At close: Feb 2, 2026, 4:00 PM EST
47.40
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 47.45 | 47.47 | 47.40 | 47.40 | 47.40 | -0.08% | 103,707 |
| Jan 30, 2026 | 47.46 | 47.50 | 47.44 | 47.44 | 47.44 | -0.11% | 148,963 |
| Jan 29, 2026 | 47.40 | 47.50 | 47.40 | 47.49 | 47.49 | 0.11% | 195,181 |
| Jan 28, 2026 | 47.44 | 47.47 | 47.41 | 47.44 | 47.44 | -0.08% | 133,339 |
| Jan 27, 2026 | 47.50 | 47.54 | 47.47 | 47.48 | 47.48 | -0.04% | 161,762 |
| Jan 26, 2026 | 47.48 | 47.51 | 47.46 | 47.50 | 47.50 | 0.13% | 136,907 |
| Jan 23, 2026 | 47.39 | 47.44 | 47.36 | 47.44 | 47.44 | 0.11% | 205,190 |
| Jan 22, 2026 | 47.34 | 47.42 | 47.33 | 47.39 | 47.39 | 0.02% | 201,063 |
| Jan 21, 2026 | 47.28 | 47.38 | 47.25 | 47.38 | 47.38 | 0.32% | 243,070 |
| Jan 20, 2026 | 47.23 | 47.31 | 47.22 | 47.23 | 47.23 | -0.74% | 267,377 |
| Jan 16, 2026 | 47.68 | 47.68 | 47.56 | 47.58 | 47.40 | -0.17% | 187,284 |
| Jan 15, 2026 | 47.73 | 47.73 | 47.64 | 47.66 | 47.48 | -0.06% | 169,433 |
| Jan 14, 2026 | 47.62 | 47.70 | 47.62 | 47.69 | 47.51 | 0.21% | 150,634 |
| Jan 13, 2026 | 47.63 | 47.63 | 47.56 | 47.59 | 47.41 | -0.02% | 152,454 |
| Jan 12, 2026 | 47.57 | 47.63 | 47.53 | 47.60 | 47.42 | 0.04% | 137,002 |
| Jan 9, 2026 | 47.55 | 47.63 | 47.50 | 47.58 | 47.40 | 0.19% | 289,066 |
| Jan 8, 2026 | 47.48 | 47.51 | 47.47 | 47.49 | 47.31 | -0.06% | 108,541 |
| Jan 7, 2026 | 47.56 | 47.58 | 47.52 | 47.52 | 47.34 | - | 275,297 |
| Jan 6, 2026 | 47.47 | 47.52 | 47.43 | 47.52 | 47.34 | 0.04% | 162,903 |
| Jan 5, 2026 | 47.44 | 47.52 | 47.44 | 47.50 | 47.32 | 0.20% | 273,069 |
| Jan 2, 2026 | 47.48 | 47.48 | 47.39 | 47.41 | 47.22 | -0.03% | 75,958 |
| Dec 31, 2025 | 47.48 | 47.53 | 47.42 | 47.42 | 47.24 | -0.27% | 122,945 |
| Dec 30, 2025 | 47.50 | 47.56 | 47.49 | 47.55 | 47.37 | -0.02% | 183,725 |
| Dec 29, 2025 | 47.51 | 47.56 | 47.50 | 47.56 | 47.38 | 0.15% | 122,577 |
| Dec 26, 2025 | 47.55 | 47.55 | 47.47 | 47.49 | 47.31 | -0.02% | 129,469 |
| Dec 24, 2025 | 47.41 | 47.50 | 47.40 | 47.50 | 47.32 | 0.25% | 106,299 |
| Dec 23, 2025 | 47.30 | 47.38 | 47.27 | 47.38 | 47.20 | -0.02% | 199,008 |
| Dec 22, 2025 | 47.38 | 47.39 | 47.35 | 47.39 | 47.21 | -0.42% | 176,659 |
| Dec 19, 2025 | 47.60 | 47.63 | 47.56 | 47.59 | 47.22 | -0.04% | 230,322 |
| Dec 18, 2025 | 47.64 | 47.64 | 47.58 | 47.61 | 47.24 | 0.23% | 195,581 |
| Dec 17, 2025 | 47.50 | 47.54 | 47.48 | 47.50 | 47.13 | -0.02% | 196,558 |
| Dec 16, 2025 | 47.42 | 47.53 | 47.42 | 47.51 | 47.14 | 0.15% | 280,976 |
| Dec 15, 2025 | 47.48 | 47.51 | 47.43 | 47.44 | 47.07 | 0.08% | 165,670 |
| Dec 12, 2025 | 47.39 | 47.44 | 47.39 | 47.40 | 47.03 | -0.23% | 157,643 |
| Dec 11, 2025 | 47.60 | 47.61 | 47.51 | 47.51 | 47.14 | - | 199,734 |
| Dec 10, 2025 | 47.36 | 47.52 | 47.36 | 47.51 | 47.14 | 0.32% | 214,028 |
| Dec 9, 2025 | 47.47 | 47.48 | 47.36 | 47.36 | 46.99 | -0.11% | 156,481 |
| Dec 8, 2025 | 47.48 | 47.49 | 47.37 | 47.41 | 47.04 | -0.19% | 140,168 |
| Dec 5, 2025 | 47.55 | 47.55 | 47.46 | 47.50 | 47.13 | -0.08% | 143,193 |
| Dec 4, 2025 | 47.60 | 47.60 | 47.53 | 47.54 | 47.17 | -0.15% | 184,171 |
| Dec 3, 2025 | 47.60 | 47.64 | 47.56 | 47.61 | 47.24 | 0.13% | 1,924,914 |
| Dec 2, 2025 | 47.50 | 47.55 | 47.49 | 47.55 | 47.18 | 0.13% | 272,908 |
| Dec 1, 2025 | 47.50 | 47.52 | 47.47 | 47.49 | 47.12 | -0.34% | 172,483 |
| Nov 28, 2025 | 47.69 | 47.70 | 47.63 | 47.65 | 47.28 | -0.10% | 166,644 |
| Nov 26, 2025 | 47.63 | 47.70 | 47.58 | 47.70 | 47.33 | 0.13% | 159,233 |
| Nov 25, 2025 | 47.58 | 47.68 | 47.56 | 47.64 | 47.27 | 0.21% | 188,590 |
| Nov 24, 2025 | 47.57 | 47.57 | 47.47 | 47.54 | 47.17 | -0.17% | 227,549 |
| Nov 21, 2025 | 47.64 | 47.64 | 47.57 | 47.62 | 47.05 | 0.23% | 229,542 |
| Nov 20, 2025 | 47.55 | 47.57 | 47.49 | 47.51 | 46.95 | 0.06% | 259,535 |
| Nov 19, 2025 | 47.50 | 47.54 | 47.46 | 47.48 | 46.92 | 0.01% | 295,409 |