Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.72
-0.02 (-0.10%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GTOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.70 | 25.72 | 25.70 | 25.72 | 25.72 | -0.10% | 250 |
| Oct 16, 2025 | 25.66 | 25.74 | 25.66 | 25.74 | 25.74 | 0.25% | 274 |
| Oct 15, 2025 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 0.06% | 1,611 |
| Oct 14, 2025 | 25.62 | 25.66 | 25.62 | 25.66 | 25.66 | 0.20% | 470 |
| Oct 13, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.14% | 1 |
| Oct 10, 2025 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | 0.38% | 1,532 |
| Oct 9, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | -0.12% | 273 |
| Oct 8, 2025 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -0.02% | 283 |
| Oct 7, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.51 | 0.10% | 301 |
| Oct 6, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.49 | -0.10% | 1,520 |
| Oct 3, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.51 | -0.14% | 422 |
| Oct 2, 2025 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | 0.14% | 1,500 |
| Oct 1, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | 0.28% | 129 |
| Sep 30, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | -0.06% | 718 |
| Sep 29, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.22% | 302 |
| Sep 26, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | - | 323 |
| Sep 25, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | -0.08% | 1,502 |
| Sep 24, 2025 | 25.45 | 25.45 | 25.42 | 25.42 | 25.42 | -0.20% | 1,500 |
| Sep 23, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.16% | 84 |
| Sep 22, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.42% | 413 |
| Sep 19, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.47 | 0.02% | 250 |
| Sep 18, 2025 | 25.57 | 25.57 | 25.53 | 25.53 | 25.46 | -0.29% | 330 |
| Sep 17, 2025 | 25.67 | 25.67 | 25.60 | 25.60 | 25.53 | -0.16% | 350 |
| Sep 16, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.58 | 0.05% | 3 |
| Sep 15, 2025 | 25.65 | 25.65 | 25.63 | 25.63 | 25.56 | 0.20% | 1,503 |
| Sep 12, 2025 | 25.59 | 25.59 | 25.58 | 25.58 | 25.51 | -0.10% | 402 |
| Sep 11, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.54 | 0.18% | 1,727 |
| Sep 10, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.49 | 0.16% | 1,513 |
| Sep 9, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.45 | -0.13% | 256 |
| Sep 8, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.48 | 0.30% | 252 |
| Sep 5, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.41 | 0.50% | 504 |
| Sep 4, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.28 | 0.30% | 1,516 |
| Sep 3, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.20 | 0.37% | 655 |
| Sep 2, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.11 | -0.26% | 573 |
| Aug 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.17 | -0.06% | 252 |
| Aug 28, 2025 | 25.24 | 25.26 | 25.24 | 25.26 | 25.19 | 0.15% | 1,505 |
| Aug 27, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.15 | 0.08% | 504 |
| Aug 26, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.13 | 0.08% | 506 |
| Aug 25, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.11 | -0.03% | 253 |
| Aug 22, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.12 | 0.49% | 1,678 |
| Aug 21, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 25.00 | -0.21% | 604 |
| Aug 20, 2025 | 25.15 | 25.15 | 25.12 | 25.12 | 25.05 | 0.07% | 505 |
| Aug 19, 2025 | 25.12 | 25.12 | 25.10 | 25.10 | 25.03 | 0.17% | 264 |
| Aug 18, 2025 | 25.08 | 25.08 | 25.06 | 25.06 | 24.99 | -0.52% | 1,535 |
| Aug 15, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.03 | -0.16% | 893 |
| Aug 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.07 | -0.18% | 548 |
| Aug 13, 2025 | 25.31 | 25.31 | 25.27 | 25.27 | 25.11 | 0.37% | 254 |
| Aug 12, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.02 | -0.08% | 1,504 |
| Aug 11, 2025 | 25.17 | 25.21 | 25.17 | 25.20 | 25.04 | 0.12% | 1,045 |
| Aug 8, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.01 | -0.22% | 512 |