Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.45
+0.10 (0.38%)
At close: Feb 5, 2026, 4:00 PM EST
25.45
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:10 PM EST
GTOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.36% | 1,600 |
| Feb 4, 2026 | 25.33 | 25.37 | 25.33 | 25.35 | 25.35 | -0.04% | 10,105 |
| Feb 3, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 0.04% | 10,300 |
| Feb 2, 2026 | 25.33 | 25.39 | 25.33 | 25.35 | 25.35 | -0.14% | 10,207 |
| Jan 30, 2026 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.04% | 10,004 |
| Jan 29, 2026 | 25.41 | 25.43 | 25.39 | 25.40 | 25.40 | -0.06% | 11,805 |
| Jan 28, 2026 | 25.39 | 25.43 | 25.39 | 25.41 | 25.41 | 0.10% | 17,742 |
| Jan 27, 2026 | 25.41 | 25.41 | 25.39 | 25.39 | 25.38 | -0.06% | 10,018 |
| Jan 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.13% | 10,106 |
| Jan 23, 2026 | 25.36 | 25.37 | 25.34 | 25.37 | 25.37 | 0.07% | 10,118 |
| Jan 22, 2026 | 25.35 | 25.37 | 25.33 | 25.35 | 25.35 | 0.04% | 12,946 |
| Jan 21, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.30% | 12,141 |
| Jan 20, 2026 | 25.31 | 25.33 | 25.26 | 25.26 | 25.26 | -0.70% | 10,004 |
| Jan 16, 2026 | 25.49 | 25.49 | 25.44 | 25.44 | 25.36 | -0.16% | 10,101 |
| Jan 15, 2026 | 25.51 | 25.52 | 25.48 | 25.48 | 25.40 | -0.12% | 10,111 |
| Jan 14, 2026 | 25.51 | 25.53 | 25.51 | 25.51 | 25.43 | 0.19% | 17,706 |
| Jan 13, 2026 | 25.46 | 25.47 | 25.46 | 25.47 | 25.38 | 0.06% | 10,012 |
| Jan 12, 2026 | 25.47 | 25.48 | 25.45 | 25.45 | 25.36 | -0.04% | 10,013 |
| Jan 9, 2026 | 25.48 | 25.48 | 25.44 | 25.46 | 25.37 | 0.20% | 14,004 |
| Jan 8, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.32 | -0.12% | 10,006 |
| Jan 7, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.35 | 0.07% | 10,002 |
| Jan 6, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.34 | - | 306 |
| Jan 5, 2026 | 25.40 | 25.45 | 25.40 | 25.43 | 25.34 | 0.19% | 190,006 |
| Jan 2, 2026 | 25.40 | 25.40 | 25.38 | 25.38 | 25.29 | 0.02% | 10,050 |
| Dec 31, 2025 | 25.44 | 25.45 | 25.37 | 25.37 | 25.28 | -0.33% | 12,006 |
| Dec 30, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.37 | -0.02% | 10,060 |
| Dec 29, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | 25.37 | 0.13% | 10,003 |
| Dec 26, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.34 | 0.01% | 10,008 |
| Dec 24, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.34 | 0.24% | 10,009 |
| Dec 23, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.28 | -0.02% | 10,014 |
| Dec 22, 2025 | 25.39 | 25.39 | 25.37 | 25.37 | 25.28 | -0.56% | 10,011 |
| Dec 19, 2025 | 25.56 | 25.56 | 25.51 | 25.51 | 25.29 | -0.12% | 10,005 |
| Dec 18, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.32 | 0.22% | 10,011 |
| Dec 17, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.26 | -0.04% | 11,509 |
| Dec 16, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.27 | 0.20% | 10,337 |
| Dec 15, 2025 | 25.49 | 25.49 | 25.45 | 25.45 | 25.22 | 0.10% | 15,602 |
| Dec 12, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.20 | -0.27% | 10,000 |
| Dec 11, 2025 | 25.54 | 25.55 | 25.49 | 25.49 | 25.27 | 0.03% | 2,405 |
| Dec 10, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.26 | 0.26% | 1,507 |
| Dec 9, 2025 | 25.44 | 25.44 | 25.42 | 25.42 | 25.19 | -0.07% | 1,502 |
| Dec 8, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.21 | -0.15% | 1,500 |
| Dec 5, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | 25.25 | -0.12% | 406 |
| Dec 4, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.28 | -0.19% | 1,509 |
| Dec 3, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.33 | 0.17% | 1,556 |
| Dec 2, 2025 | 25.50 | 25.53 | 25.50 | 25.51 | 25.28 | 0.11% | 1,779 |
| Dec 1, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.26 | -0.37% | 150,407 |
| Nov 28, 2025 | 25.59 | 25.61 | 25.58 | 25.58 | 25.35 | -0.11% | 1,686 |
| Nov 26, 2025 | 25.55 | 25.60 | 25.55 | 25.60 | 25.38 | 0.16% | 1,574 |
| Nov 25, 2025 | 25.57 | 25.57 | 25.56 | 25.56 | 25.34 | 0.20% | 1,602 |
| Nov 24, 2025 | 25.50 | 25.51 | 25.50 | 25.51 | 25.29 | -0.11% | 502 |