Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.27
-0.10 (-0.39%)
Apr 20, 2026, 4:00 PM EDT - Market closed
GTOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 25.27 | 25.27 | 25.26 | 25.26 | 25.26 | -0.42% | 2 |
| Apr 17, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | 0.40% | 6,026 |
| Apr 16, 2026 | 25.31 | 25.31 | 25.27 | 25.27 | 25.27 | -0.15% | 5,009 |
| Apr 15, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | -0.14% | 5,019 |
| Apr 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.27% | 5,028 |
| Apr 13, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 0.21% | 5,147 |
| Apr 10, 2026 | 25.24 | 25.25 | 25.22 | 25.22 | 25.22 | -0.13% | 5,122 |
| Apr 9, 2026 | 25.25 | 25.25 | 25.22 | 25.25 | 25.25 | 0.04% | 6,006 |
| Apr 8, 2026 | 25.28 | 25.28 | 25.24 | 25.24 | 25.24 | 0.23% | 5,004 |
| Apr 7, 2026 | 25.14 | 25.18 | 25.14 | 25.18 | 25.18 | 0.07% | 5,135 |
| Apr 6, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.16 | -0.13% | 5,026 |
| Apr 2, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.31% | 55,076 |
| Apr 1, 2026 | 25.16 | 25.17 | 25.12 | 25.12 | 25.12 | -0.06% | 356,791 |
| Mar 31, 2026 | 25.13 | 25.17 | 25.13 | 25.13 | 25.13 | 0.26% | 6,108 |
| Mar 30, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 0.51% | 6,498 |
| Mar 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.03% | 5,011 |
| Mar 26, 2026 | 25.03 | 25.03 | 24.95 | 24.95 | 24.95 | -0.57% | 5,160 |
| Mar 25, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 25.09 | 0.36% | 5,846 |
| Mar 24, 2026 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.28% | 5,014 |
| Mar 23, 2026 | 25.07 | 25.08 | 25.04 | 25.07 | 25.07 | 0.02% | 6,397 |
| Mar 20, 2026 | 25.12 | 25.12 | 25.07 | 25.07 | 24.99 | -0.80% | 6,029 |
| Mar 19, 2026 | 25.24 | 25.27 | 25.24 | 25.27 | 25.19 | 0.08% | 5,002 |
| Mar 18, 2026 | 25.31 | 25.31 | 25.25 | 25.25 | 25.17 | -0.43% | 5,024 |
| Mar 17, 2026 | 25.33 | 25.36 | 25.33 | 25.36 | 25.28 | 0.28% | 5,206 |
| Mar 16, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.21 | 0.38% | 5,066 |
| Mar 13, 2026 | 25.27 | 25.27 | 25.17 | 25.20 | 25.11 | -0.13% | 5,446 |
| Mar 12, 2026 | 25.26 | 25.26 | 25.23 | 25.23 | 25.15 | -0.30% | 61,028 |
| Mar 11, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.22 | -0.44% | 10,114 |
| Mar 10, 2026 | 25.45 | 25.45 | 25.42 | 25.42 | 25.33 | -0.33% | 10,003 |
| Mar 9, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.42 | 0.28% | 10,039 |
| Mar 6, 2026 | 25.43 | 25.46 | 25.43 | 25.43 | 25.34 | -0.10% | 10,108 |
| Mar 5, 2026 | 25.45 | 25.46 | 25.42 | 25.46 | 25.37 | -0.27% | 10,279 |
| Mar 4, 2026 | 25.55 | 25.57 | 25.52 | 25.53 | 25.44 | -0.08% | 12,836 |
| Mar 3, 2026 | 25.51 | 25.55 | 25.51 | 25.55 | 25.46 | -0.14% | 10,561 |
| Mar 2, 2026 | 25.61 | 25.62 | 25.58 | 25.58 | 25.50 | -0.40% | 110,122 |
| Feb 27, 2026 | 25.71 | 25.71 | 25.69 | 25.69 | 25.60 | 0.20% | 10,088 |
| Feb 26, 2026 | 25.63 | 25.64 | 25.61 | 25.64 | 25.55 | 0.14% | 14,168 |
| Feb 25, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.52 | -0.02% | 10,001 |
| Feb 24, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.52 | -0.08% | 10,419 |
| Feb 23, 2026 | 25.61 | 25.63 | 25.61 | 25.63 | 25.54 | -0.10% | 11,375 |
| Feb 20, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.48 | - | 10,040 |
| Feb 19, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.48 | 0.04% | 10,003 |
| Feb 18, 2026 | 25.68 | 25.68 | 25.64 | 25.64 | 25.47 | -0.13% | 10,000 |
| Feb 17, 2026 | 25.69 | 25.69 | 25.67 | 25.67 | 25.50 | -0.07% | 60,080 |
| Feb 13, 2026 | 25.67 | 25.69 | 25.67 | 25.69 | 25.52 | 0.31% | 14,570 |
| Feb 12, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.44 | 0.51% | 10,595 |
| Feb 11, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.31 | -0.19% | 11,001 |
| Feb 10, 2026 | 25.56 | 25.56 | 25.53 | 25.53 | 25.36 | 0.26% | 60,035 |
| Feb 9, 2026 | 25.48 | 25.48 | 25.47 | 25.47 | 25.29 | 0.04% | 11,199 |
| Feb 6, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.28 | 0.04% | 15,132 |