Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
24.95
-0.11 (-0.43%)
Jun 5, 2026, 4:00 PM EDT - Market closed
GTOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | -0.43% | 1,004 |
| Jun 4, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | 0.11% | 502 |
| Jun 3, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 25.03 | -0.21% | 1,659 |
| Jun 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.08 | 0.06% | 530 |
| Jun 1, 2026 | 24.99 | 25.07 | 24.99 | 25.07 | 25.07 | 0.04% | 150,607 |
| May 29, 2026 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | -0.03% | 848 |
| May 28, 2026 | 24.95 | 25.07 | 24.95 | 25.07 | 25.07 | 0.20% | 1,628 |
| May 27, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 25.02 | 0.04% | 592 |
| May 26, 2026 | 25.01 | 25.01 | 24.99 | 25.01 | 25.01 | 0.31% | 709 |
| May 22, 2026 | 24.88 | 24.93 | 24.88 | 24.93 | 24.93 | 0.14% | 618 |
| May 21, 2026 | 24.81 | 24.90 | 24.81 | 24.90 | 24.90 | 0.11% | 603 |
| May 20, 2026 | 24.83 | 24.87 | 24.83 | 24.87 | 24.87 | 0.55% | 610 |
| May 19, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | -0.38% | 514 |
| May 18, 2026 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | -0.01% | 619 |
| May 15, 2026 | 24.94 | 24.95 | 24.92 | 24.93 | 24.83 | -0.59% | 1,601 |
| May 14, 2026 | 25.13 | 25.13 | 25.07 | 25.07 | 24.98 | -0.02% | 602 |
| May 13, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | 0.04% | 527 |
| May 12, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.97 | -0.27% | 506 |
| May 11, 2026 | 25.16 | 25.16 | 25.14 | 25.14 | 25.04 | -0.22% | 534 |
| May 8, 2026 | 25.18 | 25.20 | 25.18 | 25.19 | 25.10 | 0.21% | 5,114 |
| May 7, 2026 | 25.18 | 25.18 | 25.14 | 25.14 | 25.04 | -0.23% | 5,346 |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.46% | 5,003 |
| May 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.13% | 6,008 |
| May 4, 2026 | 25.08 | 25.08 | 25.05 | 25.05 | 24.95 | -0.29% | 5,015 |
| May 1, 2026 | 25.13 | 25.14 | 25.12 | 25.12 | 25.03 | 0.13% | 235,030 |
| Apr 30, 2026 | 25.10 | 25.12 | 25.09 | 25.09 | 24.99 | 0.08% | 5,209 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.07 | 25.07 | 24.97 | -0.40% | 5,023 |
| Apr 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | -0.05% | 5,130 |
| Apr 27, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.09 | -0.16% | 5,170 |
| Apr 24, 2026 | 25.21 | 25.24 | 25.21 | 25.22 | 25.13 | 0.20% | 5,909 |
| Apr 23, 2026 | 25.22 | 25.24 | 25.18 | 25.18 | 25.08 | -0.14% | 7,313 |
| Apr 22, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.11 | 0.06% | 5,931 |
| Apr 21, 2026 | 25.26 | 25.26 | 25.19 | 25.19 | 25.10 | -0.30% | 5,023 |
| Apr 20, 2026 | 25.29 | 25.29 | 25.27 | 25.27 | 25.18 | -0.05% | 5,092 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.19 | 0.40% | 6,026 |
| Apr 16, 2026 | 25.31 | 25.31 | 25.27 | 25.27 | 25.09 | -0.15% | 5,009 |
| Apr 15, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.13 | -0.14% | 5,019 |
| Apr 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | 0.27% | 5,028 |
| Apr 13, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.09 | 0.21% | 5,147 |
| Apr 10, 2026 | 25.24 | 25.25 | 25.22 | 25.22 | 25.04 | -0.13% | 5,122 |
| Apr 9, 2026 | 25.25 | 25.25 | 25.22 | 25.25 | 25.07 | 0.04% | 6,006 |
| Apr 8, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 25.06 | 0.23% | 5,004 |
| Apr 7, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.01 | 0.07% | 5,135 |
| Apr 6, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 24.99 | -0.13% | 5,026 |
| Apr 2, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.02 | 0.30% | 55,076 |
| Apr 1, 2026 | 25.16 | 25.17 | 25.12 | 25.12 | 24.94 | -0.06% | 356,791 |
| Mar 31, 2026 | 25.13 | 25.17 | 25.13 | 25.13 | 24.96 | 0.26% | 6,108 |
| Mar 30, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 24.89 | 0.50% | 6,498 |
| Mar 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.77 | -0.03% | 5,011 |
| Mar 26, 2026 | 25.03 | 25.03 | 24.95 | 24.95 | 24.78 | -0.57% | 5,160 |