Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
46.62
+0.05 (0.11%)
At close: Jul 9, 2026, 4:00 PM EDT
46.62
0.00 (0.00%)
After-hours: Jul 9, 2026, 4:10 PM EDT
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 46.58 | 46.67 | 46.58 | 46.64 | - | 0.14% | 224,961 |
| Jul 8, 2026 | 46.58 | 46.60 | 46.51 | 46.57 | 46.57 | -0.17% | 377,345 |
| Jul 7, 2026 | 46.78 | 46.80 | 46.64 | 46.65 | 46.65 | -0.43% | 207,666 |
| Jul 6, 2026 | 46.84 | 46.86 | 46.79 | 46.85 | 46.85 | 0.07% | 174,763 |
| Jul 2, 2026 | 46.78 | 46.85 | 46.76 | 46.82 | 46.82 | 0.12% | 162,823 |
| Jul 1, 2026 | 46.75 | 46.82 | 46.75 | 46.76 | 46.76 | -0.23% | 203,257 |
| Jun 30, 2026 | 46.95 | 46.97 | 46.84 | 46.87 | 46.87 | -0.28% | 179,375 |
| Jun 29, 2026 | 46.98 | 47.01 | 46.96 | 47.00 | 47.00 | 0.04% | 131,006 |
| Jun 26, 2026 | 46.91 | 47.01 | 46.91 | 46.98 | 46.98 | 0.06% | 161,749 |
| Jun 25, 2026 | 46.98 | 47.02 | 46.94 | 46.95 | 46.95 | 0.13% | 157,161 |
| Jun 24, 2026 | 46.85 | 46.92 | 46.85 | 46.89 | 46.89 | 0.32% | 298,774 |
| Jun 23, 2026 | 46.69 | 46.77 | 46.69 | 46.74 | 46.74 | 0.11% | 259,413 |
| Jun 22, 2026 | 46.71 | 46.73 | 46.67 | 46.69 | 46.69 | -0.21% | 198,226 |
| Jun 18, 2026 | 47.02 | 47.07 | 46.96 | 46.98 | 46.79 | 0.21% | 161,663 |
| Jun 17, 2026 | 47.06 | 47.11 | 46.87 | 46.88 | 46.69 | -0.39% | 238,486 |
| Jun 16, 2026 | 47.02 | 47.09 | 47.01 | 47.06 | 46.87 | 0.19% | 212,007 |
| Jun 15, 2026 | 47.02 | 47.05 | 46.96 | 46.97 | 46.78 | 0.11% | 358,632 |
| Jun 12, 2026 | 46.91 | 46.94 | 46.83 | 46.92 | 46.73 | - | 674,354 |
| Jun 11, 2026 | 46.73 | 46.96 | 46.71 | 46.92 | 46.73 | 0.47% | 694,804 |
| Jun 10, 2026 | 46.74 | 46.78 | 46.67 | 46.70 | 46.51 | -0.06% | 331,391 |
| Jun 9, 2026 | 46.70 | 46.75 | 46.66 | 46.73 | 46.54 | 0.18% | 310,032 |
| Jun 8, 2026 | 46.74 | 46.77 | 46.65 | 46.65 | 46.46 | -0.11% | 251,814 |
| Jun 5, 2026 | 46.75 | 46.80 | 46.69 | 46.70 | 46.51 | -0.41% | 251,898 |
| Jun 4, 2026 | 46.89 | 46.93 | 46.88 | 46.89 | 46.70 | 0.07% | 110,838 |
| Jun 3, 2026 | 46.83 | 46.88 | 46.79 | 46.85 | 46.66 | -0.15% | 164,225 |
| Jun 2, 2026 | 46.95 | 46.95 | 46.88 | 46.92 | 46.73 | 0.02% | 186,550 |
| Jun 1, 2026 | 46.82 | 46.92 | 46.77 | 46.91 | 46.72 | -0.02% | 261,581 |
| May 29, 2026 | 46.91 | 46.96 | 46.89 | 46.92 | 46.73 | 0.09% | 148,558 |
| May 28, 2026 | 46.77 | 46.90 | 46.61 | 46.88 | 46.69 | 0.22% | 275,885 |
| May 27, 2026 | 46.77 | 46.82 | 46.76 | 46.78 | 46.59 | 0.05% | 162,368 |
| May 26, 2026 | 46.75 | 46.78 | 46.70 | 46.75 | 46.56 | 0.30% | 191,230 |
| May 22, 2026 | 46.62 | 46.62 | 46.50 | 46.61 | 46.42 | 0.15% | 246,637 |
| May 21, 2026 | 46.40 | 46.54 | 46.33 | 46.54 | 46.36 | 0.15% | 305,306 |
| May 20, 2026 | 46.24 | 46.49 | 46.24 | 46.47 | 46.29 | 0.52% | 228,120 |
| May 19, 2026 | 46.25 | 46.29 | 46.18 | 46.23 | 46.05 | -0.37% | 305,451 |
| May 18, 2026 | 46.47 | 46.49 | 46.35 | 46.40 | 46.22 | -0.09% | 125,726 |
| May 15, 2026 | 46.67 | 46.71 | 46.61 | 46.62 | 46.26 | -0.58% | 303,700 |
| May 14, 2026 | 46.96 | 46.99 | 46.88 | 46.89 | 46.53 | - | 157,695 |
| May 13, 2026 | 46.86 | 46.89 | 46.80 | 46.89 | 46.53 | 0.02% | 214,483 |
| May 12, 2026 | 46.90 | 46.91 | 46.86 | 46.88 | 46.52 | -0.26% | 165,295 |
| May 11, 2026 | 47.06 | 47.09 | 47.00 | 47.00 | 46.63 | -0.19% | 161,258 |
| May 8, 2026 | 47.08 | 47.12 | 47.07 | 47.09 | 46.72 | 0.19% | 293,558 |
| May 7, 2026 | 47.15 | 47.20 | 46.98 | 47.00 | 46.63 | -0.19% | 271,012 |
| May 6, 2026 | 47.05 | 47.10 | 47.03 | 47.09 | 46.72 | 0.45% | 156,203 |
| May 5, 2026 | 46.84 | 46.92 | 46.83 | 46.88 | 46.52 | 0.17% | 254,625 |
| May 4, 2026 | 46.90 | 46.91 | 46.74 | 46.80 | 46.44 | -0.28% | 165,508 |
| May 1, 2026 | 46.91 | 47.04 | 46.90 | 46.93 | 46.57 | 0.11% | 133,149 |
| Apr 30, 2026 | 46.90 | 46.93 | 46.86 | 46.88 | 46.52 | 0.11% | 187,963 |
| Apr 29, 2026 | 46.92 | 46.92 | 46.80 | 46.83 | 46.47 | -0.38% | 144,714 |
| Apr 28, 2026 | 46.98 | 47.03 | 46.95 | 47.01 | 46.64 | -0.09% | 231,263 |