Invesco High Yield Systematic Bond ETF (GTOQ)
NASDAQ: GTOQ · Real-Time Price · USD
21.84
-0.06 (-0.28%)
Mar 27, 2026, 4:00 PM EDT - Market closed
GTOQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.86 | 21.87 | 21.84 | 21.84 | 21.84 | -0.28% | 3,472 |
| Mar 26, 2026 | 22.05 | 22.05 | 21.89 | 21.90 | 21.90 | -0.72% | 8,370 |
| Mar 25, 2026 | 22.06 | 22.11 | 22.06 | 22.06 | 22.06 | 0.31% | 8,872 |
| Mar 24, 2026 | 22.01 | 22.05 | 21.98 | 21.99 | 21.99 | -0.22% | 10,790 |
| Mar 23, 2026 | 22.01 | 22.08 | 22.00 | 22.04 | 22.04 | -0.10% | 12,509 |
| Mar 20, 2026 | 22.26 | 22.26 | 22.04 | 22.06 | 21.94 | -0.66% | 19,620 |
| Mar 19, 2026 | 22.14 | 22.22 | 22.11 | 22.21 | 22.09 | 0.13% | 9,528 |
| Mar 18, 2026 | 22.26 | 22.26 | 22.18 | 22.18 | 22.06 | -0.45% | 4,213 |
| Mar 17, 2026 | 22.26 | 22.29 | 22.25 | 22.28 | 22.16 | 0.34% | 3,624 |
| Mar 16, 2026 | 22.11 | 22.25 | 22.11 | 22.21 | 22.09 | 0.32% | 34,818 |
| Mar 13, 2026 | 22.24 | 22.24 | 22.13 | 22.14 | 22.02 | -0.18% | 9,418 |
| Mar 12, 2026 | 22.29 | 22.29 | 22.17 | 22.18 | 22.06 | -0.69% | 9,509 |
| Mar 11, 2026 | 22.37 | 22.38 | 22.32 | 22.33 | 22.21 | -0.27% | 6,605 |
| Mar 10, 2026 | 22.41 | 22.46 | 22.39 | 22.39 | 22.27 | -0.09% | 30,611 |
| Mar 9, 2026 | 22.29 | 22.41 | 22.28 | 22.41 | 22.29 | 0.31% | 4,711 |
| Mar 6, 2026 | 22.32 | 22.39 | 22.32 | 22.34 | 22.22 | -0.34% | 4,443 |
| Mar 5, 2026 | 22.49 | 22.49 | 22.41 | 22.42 | 22.30 | -0.31% | 32,427 |
| Mar 4, 2026 | 22.47 | 22.50 | 22.47 | 22.49 | 22.37 | 0.23% | 5,068 |
| Mar 3, 2026 | 22.40 | 22.44 | 22.25 | 22.44 | 22.31 | -0.07% | 18,036 |
| Mar 2, 2026 | 22.41 | 22.47 | 22.34 | 22.45 | 22.33 | -0.25% | 214,909 |
| Feb 27, 2026 | 22.53 | 22.53 | 22.49 | 22.51 | 22.39 | -0.18% | 6,026 |
| Feb 26, 2026 | 22.55 | 22.56 | 22.53 | 22.55 | 22.43 | -0.10% | 3,464 |
| Feb 25, 2026 | 22.57 | 22.59 | 22.55 | 22.57 | 22.45 | - | 50,920 |
| Feb 24, 2026 | 22.60 | 22.60 | 22.53 | 22.57 | 22.45 | -0.15% | 28,369 |
| Feb 23, 2026 | 22.61 | 22.61 | 22.45 | 22.61 | 22.48 | -0.62% | 14,800 |
| Feb 20, 2026 | 22.74 | 22.76 | 22.73 | 22.75 | 22.50 | 0.08% | 9,926 |
| Feb 19, 2026 | 22.73 | 22.73 | 22.71 | 22.73 | 22.49 | -0.06% | 16,570 |
| Feb 18, 2026 | 22.75 | 22.76 | 22.73 | 22.74 | 22.50 | 0.15% | 8,516 |
| Feb 17, 2026 | 22.72 | 22.72 | 22.70 | 22.71 | 22.46 | -0.09% | 7,050 |
| Feb 13, 2026 | 22.71 | 22.75 | 22.71 | 22.73 | 22.48 | -0.02% | 7,615 |
| Feb 12, 2026 | 22.72 | 22.76 | 22.72 | 22.73 | 22.49 | -0.07% | 14,291 |
| Feb 11, 2026 | 22.72 | 22.75 | 22.70 | 22.75 | 22.50 | - | 12,477 |
| Feb 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.50 | 0.04% | 6,067 |
| Feb 9, 2026 | 22.70 | 22.75 | 22.69 | 22.74 | 22.49 | 0.15% | 165,169 |
| Feb 6, 2026 | 22.65 | 22.72 | 22.65 | 22.70 | 22.46 | 0.24% | 12,356 |
| Feb 5, 2026 | 22.65 | 22.68 | 22.62 | 22.65 | 22.40 | -0.13% | 21,860 |
| Feb 4, 2026 | 22.66 | 22.71 | 22.64 | 22.68 | 22.43 | -0.11% | 30,409 |
| Feb 3, 2026 | 22.69 | 22.72 | 22.65 | 22.70 | 22.46 | -0.02% | 40,598 |
| Feb 2, 2026 | 22.67 | 22.80 | 22.67 | 22.71 | 22.46 | 0.09% | 211,093 |
| Jan 30, 2026 | 22.65 | 22.69 | 22.63 | 22.69 | 22.44 | 0.09% | 8,956 |
| Jan 29, 2026 | 22.65 | 22.67 | 22.65 | 22.67 | 22.42 | -0.04% | 8,805 |
| Jan 28, 2026 | 22.68 | 22.69 | 22.68 | 22.68 | 22.43 | -0.13% | 5,585 |
| Jan 27, 2026 | 22.71 | 22.73 | 22.71 | 22.71 | 22.46 | 0.11% | 63,162 |
| Jan 26, 2026 | 22.71 | 22.72 | 22.67 | 22.68 | 22.44 | -0.02% | 12,755 |
| Jan 23, 2026 | 22.68 | 22.70 | 22.68 | 22.69 | 22.44 | - | 8,539 |
| Jan 22, 2026 | 22.68 | 22.72 | 22.68 | 22.69 | 22.44 | -0.09% | 11,005 |
| Jan 21, 2026 | 22.65 | 22.71 | 22.65 | 22.71 | 22.46 | 0.26% | 8,073 |
| Jan 20, 2026 | 22.59 | 22.67 | 22.59 | 22.65 | 22.40 | -0.70% | 13,817 |
| Jan 16, 2026 | 22.78 | 22.81 | 22.78 | 22.81 | 22.44 | 0.04% | 7,624 |
| Jan 15, 2026 | 22.78 | 22.80 | 22.78 | 22.80 | 22.43 | 0.04% | 11,215 |