Skip to main content
logo
Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
46.75
+0.13 (0.29%)
May 26, 2026, 4:00 PM EDT - Market closed

GTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202646.7546.7846.7046.74-0.27%153,067
May 22, 202646.6246.6246.5046.6146.610.15%246,637
May 21, 202646.4046.5446.3346.5446.540.15%305,306
May 20, 202646.2446.4946.2446.4746.470.52%228,120
May 19, 202646.2546.2946.1846.2346.23-0.37%305,451
May 18, 202646.4746.4946.3546.4046.40-0.09%125,726
May 15, 202646.6746.7146.6146.6246.44-0.58%303,700
May 14, 202646.9646.9946.8846.8946.71-157,695
May 13, 202646.8646.8946.8046.8946.710.02%214,483
May 12, 202646.9046.9146.8646.8846.70-0.26%165,295
May 11, 202647.0647.0947.0047.0046.82-0.19%161,258
May 8, 202647.0847.1247.0747.0946.910.19%293,558
May 7, 202647.1547.2046.9847.0046.82-0.19%271,012
May 6, 202647.0547.1047.0347.0946.910.45%156,203
May 5, 202646.8446.9246.8346.8846.700.17%254,625
May 4, 202646.9046.9146.7446.8046.62-0.28%165,508
May 1, 202646.9147.0446.9046.9346.750.11%133,149
Apr 30, 202646.9046.9346.8646.8846.700.11%187,963
Apr 29, 202646.9246.9246.8046.8346.65-0.38%144,714
Apr 28, 202646.9847.0346.9547.0146.83-0.09%231,263
Apr 27, 202647.0847.1047.0247.0546.87-0.06%218,034
Apr 24, 202647.0147.1146.9947.0846.900.09%263,136
Apr 23, 202647.1047.1546.9947.0446.86-0.13%377,300
Apr 22, 202647.1647.1847.1047.1046.920.08%612,444
Apr 21, 202647.1547.1947.0547.0646.88-0.30%1,294,372
Apr 20, 202647.2447.2447.1747.2047.02-0.02%193,990
Apr 17, 202647.3647.4447.3547.3847.030.34%220,387
Apr 16, 202647.3147.3447.2047.2246.87-0.15%155,705
Apr 15, 202647.2947.3047.2547.2946.94-0.06%225,739
Apr 14, 202647.2347.3347.2247.3246.970.28%372,157
Apr 13, 202647.0847.2047.0747.1946.840.23%481,650
Apr 10, 202647.1447.1647.0847.0846.73-0.11%223,215
Apr 9, 202647.0947.2347.0547.1346.780.04%391,655
Apr 8, 202647.2447.2447.0947.1146.760.29%477,231
Apr 7, 202646.9346.9946.8146.9846.630.06%175,957
Apr 6, 202646.9346.9946.9246.9546.60-0.09%186,771
Apr 2, 202646.8446.9946.8346.9946.640.22%122,403
Apr 1, 202646.8746.9546.8546.8846.530.11%176,660
Mar 31, 202646.8246.9146.7646.8346.480.30%346,153
Mar 30, 202646.6746.7446.6446.6946.350.50%155,582
Mar 27, 202646.3846.5346.3846.4646.12-0.11%245,400
Mar 26, 202646.6746.7346.5146.5146.17-0.56%335,133
Mar 25, 202646.7846.8246.7346.7746.420.32%236,689
Mar 24, 202646.5946.7246.5646.6246.28-0.26%179,143
Mar 23, 202646.6646.8346.6246.7446.390.35%304,767
Mar 20, 202646.9746.9846.7646.7646.24-0.81%201,754
Mar 19, 202646.9947.1846.9947.1446.610.05%228,599
Mar 18, 202647.2447.2747.1247.1246.59-0.38%144,611
Mar 17, 202647.2647.3247.2647.3046.760.24%252,844
Mar 16, 202647.1847.2147.1247.1846.650.39%269,260