Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
46.57
+0.06 (0.13%)
At close: Jul 18, 2025, 4:00 PM
46.57
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 46.60 | 46.62 | 46.56 | 46.60 | - | 0.19% | 89,336 |
| Jul 17, 2025 | 46.56 | 46.56 | 46.48 | 46.51 | 46.51 | 0.02% | 177,226 |
| Jul 16, 2025 | 46.49 | 46.53 | 46.39 | 46.50 | 46.50 | 0.15% | 186,662 |
| Jul 15, 2025 | 46.59 | 46.59 | 46.42 | 46.43 | 46.43 | -0.24% | 216,455 |
| Jul 14, 2025 | 46.60 | 46.60 | 46.50 | 46.54 | 46.54 | -0.11% | 208,632 |
| Jul 11, 2025 | 46.60 | 46.61 | 46.55 | 46.59 | 46.59 | -0.32% | 231,525 |
| Jul 10, 2025 | 46.76 | 46.76 | 46.66 | 46.74 | 46.74 | 0.02% | 162,287 |
| Jul 9, 2025 | 46.66 | 46.73 | 46.61 | 46.73 | 46.73 | 0.37% | 193,990 |
| Jul 8, 2025 | 46.55 | 46.57 | 46.52 | 46.56 | 46.56 | -0.11% | 336,094 |
| Jul 7, 2025 | 46.72 | 46.72 | 46.59 | 46.61 | 46.61 | -0.30% | 173,622 |
| Jul 3, 2025 | 46.76 | 46.80 | 46.72 | 46.75 | 46.75 | -0.17% | 112,701 |
| Jul 2, 2025 | 46.77 | 46.84 | 46.74 | 46.83 | 46.83 | -0.13% | 155,755 |
| Jul 1, 2025 | 46.89 | 46.92 | 46.81 | 46.89 | 46.89 | - | 427,812 |
| Jun 30, 2025 | 46.82 | 46.90 | 46.76 | 46.89 | 46.89 | 0.32% | 200,703 |
| Jun 27, 2025 | 46.71 | 46.83 | 46.70 | 46.74 | 46.74 | -0.09% | 260,498 |
| Jun 26, 2025 | 46.74 | 46.79 | 46.66 | 46.78 | 46.78 | 0.26% | 204,530 |
| Jun 25, 2025 | 46.63 | 46.67 | 46.56 | 46.66 | 46.66 | 0.09% | 146,339 |
| Jun 24, 2025 | 46.45 | 46.66 | 46.45 | 46.62 | 46.62 | 0.32% | 213,113 |
| Jun 23, 2025 | 46.48 | 46.56 | 46.43 | 46.47 | 46.47 | -0.11% | 179,049 |
| Jun 20, 2025 | 46.45 | 46.62 | 46.43 | 46.52 | 46.35 | 0.02% | 129,071 |
| Jun 18, 2025 | 46.53 | 46.60 | 46.45 | 46.51 | 46.34 | 0.11% | 154,493 |
| Jun 17, 2025 | 46.43 | 46.48 | 46.38 | 46.46 | 46.29 | 0.30% | 208,805 |
| Jun 16, 2025 | 46.41 | 46.49 | 46.32 | 46.32 | 46.15 | -0.19% | 150,281 |
| Jun 13, 2025 | 46.48 | 46.50 | 46.35 | 46.41 | 46.24 | -0.34% | 261,211 |
| Jun 12, 2025 | 46.53 | 46.59 | 46.51 | 46.57 | 46.40 | 0.34% | 167,466 |
| Jun 11, 2025 | 46.40 | 46.45 | 46.34 | 46.41 | 46.24 | 0.28% | 167,014 |
| Jun 10, 2025 | 46.30 | 46.33 | 46.25 | 46.28 | 46.11 | 0.17% | 355,272 |
| Jun 9, 2025 | 46.18 | 46.24 | 46.11 | 46.20 | 46.03 | 0.15% | 144,225 |
| Jun 6, 2025 | 46.20 | 46.23 | 46.12 | 46.13 | 45.96 | -0.50% | 203,680 |
| Jun 5, 2025 | 46.45 | 46.48 | 46.35 | 46.36 | 46.19 | -0.04% | 98,858 |
| Jun 4, 2025 | 46.36 | 46.45 | 46.28 | 46.38 | 46.21 | 0.48% | 130,323 |
| Jun 3, 2025 | 46.22 | 46.26 | 46.14 | 46.16 | 45.99 | -0.02% | 332,745 |
| Jun 2, 2025 | 46.18 | 46.23 | 46.12 | 46.17 | 46.00 | -0.19% | 231,343 |
| May 30, 2025 | 46.19 | 46.28 | 46.16 | 46.26 | 46.09 | 0.22% | 179,202 |
| May 29, 2025 | 46.14 | 46.20 | 46.10 | 46.16 | 45.99 | 0.26% | 198,082 |
| May 28, 2025 | 46.12 | 46.12 | 45.98 | 46.04 | 45.88 | -0.13% | 166,533 |
| May 27, 2025 | 46.03 | 46.13 | 45.99 | 46.10 | 45.94 | 0.48% | 313,244 |
| May 23, 2025 | 45.94 | 45.94 | 45.82 | 45.88 | 45.72 | 0.15% | 139,804 |
| May 22, 2025 | 45.74 | 45.83 | 45.65 | 45.81 | 45.65 | 0.17% | 270,079 |
| May 21, 2025 | 45.86 | 45.92 | 45.71 | 45.73 | 45.57 | -0.63% | 251,566 |
| May 20, 2025 | 45.99 | 46.07 | 45.94 | 46.02 | 45.86 | -0.20% | 270,524 |
| May 19, 2025 | 45.90 | 46.11 | 45.88 | 46.11 | 45.94 | -0.41% | 159,295 |
| May 16, 2025 | 46.44 | 46.44 | 46.27 | 46.30 | 45.96 | 0.15% | 237,713 |
| May 15, 2025 | 46.18 | 46.24 | 46.06 | 46.23 | 45.89 | 0.48% | 281,875 |
| May 14, 2025 | 46.19 | 46.19 | 45.99 | 46.01 | 45.67 | -0.28% | 186,214 |
| May 13, 2025 | 46.26 | 46.34 | 46.10 | 46.14 | 45.80 | -0.04% | 136,850 |
| May 12, 2025 | 46.18 | 46.24 | 46.16 | 46.16 | 45.82 | -0.19% | 168,125 |
| May 9, 2025 | 46.33 | 46.34 | 46.24 | 46.25 | 45.91 | - | 264,426 |
| May 8, 2025 | 46.48 | 46.49 | 46.25 | 46.25 | 45.91 | -0.43% | 218,849 |
| May 7, 2025 | 46.42 | 46.48 | 46.34 | 46.45 | 46.11 | 0.24% | 370,393 |