Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
47.19
+0.11 (0.23%)
Apr 13, 2026, 4:00 PM EDT - Market closed
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 47.08 | 47.20 | 47.07 | 47.19 | 47.19 | 0.23% | 481,650 |
| Apr 10, 2026 | 47.14 | 47.16 | 47.08 | 47.08 | 47.08 | -0.11% | 223,215 |
| Apr 9, 2026 | 47.09 | 47.23 | 47.05 | 47.13 | 47.13 | 0.04% | 391,655 |
| Apr 8, 2026 | 47.24 | 47.24 | 47.09 | 47.11 | 47.11 | 0.29% | 477,231 |
| Apr 7, 2026 | 46.93 | 46.99 | 46.81 | 46.98 | 46.98 | 0.06% | 175,955 |
| Apr 6, 2026 | 46.93 | 46.99 | 46.92 | 46.95 | 46.95 | -0.09% | 186,771 |
| Apr 2, 2026 | 46.84 | 46.99 | 46.83 | 46.99 | 46.99 | 0.22% | 122,403 |
| Apr 1, 2026 | 46.87 | 46.95 | 46.85 | 46.88 | 46.88 | 0.11% | 176,660 |
| Mar 31, 2026 | 46.82 | 46.91 | 46.76 | 46.83 | 46.83 | 0.30% | 346,153 |
| Mar 30, 2026 | 46.67 | 46.74 | 46.64 | 46.69 | 46.69 | 0.50% | 155,582 |
| Mar 27, 2026 | 46.38 | 46.53 | 46.38 | 46.46 | 46.46 | -0.11% | 245,400 |
| Mar 26, 2026 | 46.67 | 46.73 | 46.51 | 46.51 | 46.51 | -0.56% | 335,133 |
| Mar 25, 2026 | 46.78 | 46.82 | 46.73 | 46.77 | 46.77 | 0.32% | 236,440 |
| Mar 24, 2026 | 46.59 | 46.72 | 46.56 | 46.62 | 46.62 | -0.26% | 179,133 |
| Mar 23, 2026 | 46.66 | 46.83 | 46.62 | 46.74 | 46.74 | -0.04% | 304,767 |
| Mar 20, 2026 | 46.97 | 46.98 | 46.76 | 46.76 | 46.58 | -0.81% | 201,754 |
| Mar 19, 2026 | 46.99 | 47.18 | 46.99 | 47.14 | 46.96 | 0.05% | 228,599 |
| Mar 18, 2026 | 47.24 | 47.27 | 47.12 | 47.12 | 46.93 | -0.38% | 144,611 |
| Mar 17, 2026 | 47.26 | 47.32 | 47.26 | 47.30 | 47.11 | 0.24% | 252,844 |
| Mar 16, 2026 | 47.18 | 47.21 | 47.12 | 47.18 | 47.00 | 0.39% | 269,260 |
| Mar 13, 2026 | 47.13 | 47.14 | 46.99 | 47.00 | 46.81 | -0.15% | 260,972 |
| Mar 12, 2026 | 47.16 | 47.19 | 47.03 | 47.07 | 46.88 | -0.37% | 351,842 |
| Mar 11, 2026 | 47.37 | 47.37 | 47.23 | 47.24 | 47.06 | -0.41% | 110,257 |
| Mar 10, 2026 | 47.53 | 47.57 | 47.43 | 47.44 | 47.25 | -0.22% | 308,001 |
| Mar 9, 2026 | 47.36 | 47.59 | 47.35 | 47.54 | 47.36 | 0.21% | 321,191 |
| Mar 6, 2026 | 47.39 | 47.55 | 47.36 | 47.44 | 47.26 | -0.17% | 340,232 |
| Mar 5, 2026 | 47.50 | 47.55 | 47.47 | 47.52 | 47.34 | -0.24% | 108,524 |
| Mar 4, 2026 | 47.66 | 47.68 | 47.63 | 47.64 | 47.45 | -0.16% | 170,835 |
| Mar 3, 2026 | 47.56 | 47.74 | 47.55 | 47.71 | 47.53 | -0.13% | 233,625 |
| Mar 2, 2026 | 47.80 | 47.80 | 47.72 | 47.77 | 47.59 | -0.38% | 134,093 |
| Feb 27, 2026 | 47.93 | 47.97 | 47.92 | 47.95 | 47.76 | 0.15% | 2,670,411 |
| Feb 26, 2026 | 47.82 | 47.88 | 47.82 | 47.88 | 47.69 | 0.13% | 162,070 |
| Feb 25, 2026 | 47.79 | 47.85 | 47.79 | 47.82 | 47.63 | -0.02% | 127,981 |
| Feb 24, 2026 | 47.85 | 47.85 | 47.79 | 47.83 | 47.64 | - | 261,230 |
| Feb 23, 2026 | 47.76 | 47.86 | 47.76 | 47.83 | 47.64 | -0.23% | 135,498 |
| Feb 20, 2026 | 47.95 | 47.95 | 47.87 | 47.94 | 47.58 | 0.04% | 175,675 |
| Feb 19, 2026 | 47.86 | 47.94 | 47.86 | 47.92 | 47.56 | 0.04% | 134,296 |
| Feb 18, 2026 | 47.90 | 47.95 | 47.90 | 47.90 | 47.54 | -0.13% | 137,635 |
| Feb 17, 2026 | 47.97 | 47.98 | 47.93 | 47.96 | 47.60 | -0.02% | 347,676 |
| Feb 13, 2026 | 47.92 | 47.97 | 47.90 | 47.97 | 47.61 | 0.33% | 447,718 |
| Feb 12, 2026 | 47.69 | 47.82 | 47.69 | 47.81 | 47.45 | 0.34% | 485,406 |
| Feb 11, 2026 | 47.65 | 47.71 | 47.63 | 47.65 | 47.29 | -0.04% | 265,696 |
| Feb 10, 2026 | 47.69 | 47.72 | 47.67 | 47.67 | 47.31 | 0.17% | 269,292 |
| Feb 9, 2026 | 47.54 | 47.59 | 47.53 | 47.59 | 47.23 | 0.02% | 263,732 |
| Feb 6, 2026 | 47.57 | 47.58 | 47.52 | 47.58 | 47.22 | 0.06% | 379,545 |
| Feb 5, 2026 | 47.46 | 47.56 | 47.45 | 47.55 | 47.19 | 0.30% | 178,435 |
| Feb 4, 2026 | 47.41 | 47.44 | 47.39 | 47.41 | 47.05 | 0.02% | 118,343 |
| Feb 3, 2026 | 47.40 | 47.42 | 47.37 | 47.40 | 47.04 | - | 152,667 |
| Feb 2, 2026 | 47.45 | 47.47 | 47.40 | 47.40 | 47.04 | -0.08% | 103,707 |
| Jan 30, 2026 | 47.46 | 47.50 | 47.44 | 47.44 | 47.08 | -0.11% | 149,079 |