Skip to main content
Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
46.62
+0.11 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed

GTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202446.6246.7246.5846.6246.620.24%117,689
Dec 19, 202446.5846.5846.4346.5146.51-0.30%300,220
Dec 18, 202446.9947.0346.6346.6546.65-0.74%186,977
Dec 17, 202447.0147.0346.9647.0047.000.06%167,279
Dec 16, 202447.0347.0346.9546.9746.97-235,573
Dec 13, 202447.1147.1146.9446.9746.97-0.38%138,803
Dec 12, 202447.2247.2847.1347.1547.15-0.30%193,791
Dec 11, 202447.4847.5147.2947.2947.29-0.25%184,730
Dec 10, 202447.3547.4447.3447.4147.41-0.11%158,127
Dec 9, 202447.5447.5447.4647.4647.46-0.21%91,861
Dec 6, 202447.6347.6347.4847.5647.560.23%200,647
Dec 5, 202447.3747.4747.3547.4547.450.06%209,162
Dec 4, 202447.2747.4447.2147.4247.420.25%171,893
Dec 3, 202447.4047.4047.2747.3047.30-0.04%137,964
Dec 2, 202447.2847.4047.1647.3247.32-0.02%255,882
Nov 29, 202447.3047.3347.2747.3347.330.45%134,395
Nov 27, 202447.1847.2147.0947.1247.120.11%105,657
Nov 26, 202447.0847.0846.9747.0747.07-0.06%188,484
Nov 25, 202447.0247.1147.0047.1047.100.77%161,340
Nov 22, 202446.7146.7646.6946.7446.740.04%208,252
Nov 21, 202446.7346.7946.6746.7246.720.04%165,867
Nov 20, 202446.7446.7646.6346.7046.70-0.15%189,840
Nov 19, 202446.8046.8246.7546.7746.770.19%287,267
Nov 18, 202446.6146.7146.5646.6846.68-0.28%144,605
Nov 15, 202446.7546.8946.6546.8146.65-0.09%154,401
Nov 14, 202446.9646.9946.8146.8546.690.02%272,993
Nov 13, 202447.0847.0846.8146.8446.68-0.09%235,912
Nov 12, 202447.0747.0746.8546.8846.72-0.55%170,491
Nov 11, 202447.1547.1647.0847.1446.98-0.13%137,446
Nov 8, 202447.2247.3047.1547.2047.040.21%434,776
Nov 7, 202446.9347.1346.9347.1046.940.66%207,869
Nov 6, 202446.8846.9246.6946.7946.63-0.62%338,806
Nov 5, 202446.9447.0946.8647.0846.920.21%282,623
Nov 4, 202446.9747.0546.8846.9846.820.47%404,211
Nov 1, 202446.9947.0346.7546.7646.60-0.40%212,323
Oct 31, 202446.9147.0146.8246.9546.79-0.11%282,394
Oct 30, 202447.1047.1346.9547.0046.840.02%127,991
Oct 29, 202446.8447.0046.8046.9946.830.09%143,513
Oct 28, 202447.0547.0546.9046.9546.79-0.15%178,507
Oct 25, 202447.1847.1846.9947.0246.86-0.17%123,641
Oct 24, 202447.0347.1647.0147.1046.940.17%115,716
Oct 23, 202447.0147.0546.9647.0246.86-0.25%156,804
Oct 22, 202447.1947.1947.0847.1446.98-0.04%107,756
Oct 21, 202447.3247.3347.1647.1647.00-0.99%123,862
Oct 18, 202447.6647.6847.6247.6347.30-96,844
Oct 17, 202447.6947.7547.6147.6347.30-0.42%106,069
Oct 16, 202447.8447.8847.8147.8347.500.13%144,254
Oct 15, 202447.7347.7847.7247.7747.440.36%126,755
Oct 14, 202447.4947.6347.4947.6047.27-119,984
Oct 11, 202447.5747.6847.5747.6047.27-155,398
Oct 10, 202447.6047.6247.5047.6047.27-0.06%203,527
Oct 9, 202447.6747.6947.6047.6347.30-0.17%202,532
Oct 8, 202447.6247.7247.6147.7147.380.04%123,161
Oct 7, 202447.7247.7447.6547.6947.36-0.31%101,787
Oct 4, 202447.8647.9247.8447.8447.51-0.62%212,813
Oct 3, 202448.2648.2648.1448.1447.81-0.37%144,261
Oct 2, 202448.2748.3548.2148.3247.99-0.14%122,072
Oct 1, 202448.4348.4948.3648.3948.060.19%114,483
Sep 30, 202448.3648.3748.2248.3047.97-0.17%194,091
Sep 27, 202448.3648.4148.3148.3848.050.23%178,224
Sep 26, 202448.3048.3048.1748.2747.94-148,520
Sep 25, 202448.3748.3748.2648.2747.94-0.29%105,593
Sep 24, 202448.2848.4248.2648.4148.080.06%106,421
Sep 23, 202448.3248.4148.2548.3848.05-0.33%188,355
Sep 20, 202448.5148.6048.4748.5448.03-0.14%123,825
Sep 19, 202448.5748.6148.5148.6148.10-303,156
Sep 18, 202448.6248.7848.5648.6148.10-0.29%175,225
Sep 17, 202448.7948.7948.7148.7548.24-0.04%337,771
Sep 16, 202448.6848.7848.6348.7748.260.35%119,414
Sep 13, 202448.6148.6648.5648.6048.090.14%134,791
Sep 12, 202448.5548.5648.4748.5348.02-0.10%176,556
Sep 11, 202448.5048.6548.4948.5848.07-0.02%116,461
Sep 10, 202448.4648.6148.4448.5948.080.27%105,382
Sep 9, 202448.3648.4848.3448.4647.950.19%248,698
Sep 6, 202448.3348.5548.2748.3747.870.06%165,954
Sep 5, 202448.3148.3548.2048.3447.840.29%351,600
Sep 4, 202448.0348.2148.0248.2047.700.46%172,115
Sep 3, 202447.9948.0447.9447.9847.480.36%121,523
Aug 30, 202447.9647.9747.8047.8147.31-0.25%131,216
Aug 29, 202447.9147.9647.8847.9347.43-0.10%147,659
Aug 28, 202448.0248.0447.9747.9847.48-0.15%101,555
Aug 27, 202447.9248.0547.9048.0547.55-0.15%134,465
Aug 26, 202448.1148.1248.0148.1247.620.10%171,265
Aug 23, 202447.9748.0747.8748.0747.570.40%158,001
Aug 22, 202447.9347.9447.8047.8847.38-0.27%127,808
Aug 21, 202447.9848.0847.9148.0147.510.17%153,608
Aug 20, 202447.8747.9347.8247.9347.430.23%177,156
Aug 19, 202447.7547.8447.7247.8247.32-0.04%146,813
Aug 16, 202447.8147.8747.7547.8447.190.17%194,656
Aug 15, 202447.6947.7647.6547.7647.11-0.31%226,616
Aug 14, 202447.8547.9647.8447.9147.260.21%150,605
Aug 13, 202447.7647.8147.7347.8147.160.21%117,299
Aug 12, 202447.5347.7147.5047.7147.060.34%147,823
Aug 9, 202447.5847.5847.5047.5546.910.36%250,854
Aug 8, 202447.3247.4247.3247.3846.74-0.15%340,847
Aug 7, 202447.5147.5247.3847.4546.81-0.27%247,641
Aug 6, 202447.7847.7847.5547.5846.93-0.54%225,897
Aug 5, 202448.0248.0347.7147.8447.19-0.23%190,502
Aug 2, 202447.6547.9547.6547.9547.301.16%226,180
Aug 1, 202447.3247.4847.3247.4046.760.34%342,981