Invesco High Yield Systematic Bond ETF (GTOQ)

GTOQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	22.34	22.35	22.34	22.34	-	-	46
Jul 8, 2026	22.32	22.34	22.32	22.34	22.34	-0.11%	666
Jul 7, 2026	22.39	22.39	22.36	22.37	22.37	-	1,931
Jul 6, 2026	22.37	22.37	22.37	22.37	22.37	-	1,303
Jul 2, 2026	22.36	22.37	22.34	22.37	22.37	0.13%	6,612
Jul 1, 2026	22.33	22.34	22.31	22.34	22.34	-0.03%	2,918
Jun 30, 2026	22.35	22.35	22.33	22.34	22.34	0.03%	55,181
Jun 29, 2026	22.34	22.34	22.33	22.34	22.34	0.06%	2,076
Jun 26, 2026	22.31	22.34	22.31	22.32	22.32	0.03%	9,585
Jun 25, 2026	22.32	22.36	22.32	22.32	22.32	-0.09%	8,532
Jun 24, 2026	22.36	22.36	22.33	22.34	22.34	0.09%	271,378
Jun 23, 2026	22.30	22.33	22.30	22.32	22.32	0.04%	385,012
Jun 22, 2026	22.33	22.33	22.28	22.31	22.31	-0.19%	227,718
Jun 18, 2026	22.47	22.49	22.47	22.48	22.35	0.31%	884
Jun 17, 2026	22.47	22.49	22.41	22.41	22.28	-0.31%	1,073
Jun 16, 2026	22.48	22.49	22.47	22.47	22.35	-0.05%	2,818
Jun 15, 2026	22.54	22.54	22.49	22.49	22.36	0.22%	3,484
Jun 12, 2026	22.44	22.45	22.42	22.44	22.31	0.10%	2,391
Jun 11, 2026	22.34	22.41	22.34	22.41	22.29	0.44%	2,799
Jun 10, 2026	22.34	22.34	22.32	22.32	22.19	-0.10%	502
Jun 9, 2026	22.35	22.35	22.31	22.34	22.21	0.10%	310,969
Jun 8, 2026	22.32	22.32	22.31	22.32	22.19	0.10%	4,524
Jun 5, 2026	22.30	22.30	22.29	22.29	22.17	-0.41%	416
Jun 4, 2026	22.38	22.42	22.37	22.39	22.26	0.09%	4,664
Jun 3, 2026	22.35	22.38	22.35	22.37	22.24	-0.22%	13,229
Jun 2, 2026	22.39	22.42	22.39	22.42	22.29	0.09%	1,356
Jun 1, 2026	22.38	22.41	22.34	22.40	22.27	-0.04%	9,010
May 29, 2026	22.38	22.41	22.38	22.41	22.28	0.09%	5,045
May 28, 2026	22.38	22.39	22.38	22.39	22.26	-0.04%	2,472
May 27, 2026	22.40	22.40	22.39	22.40	22.27	0.04%	353
May 26, 2026	22.36	22.39	22.35	22.39	22.26	0.29%	12,596
May 22, 2026	22.33	22.34	22.31	22.32	22.19	0.07%	18,054
May 21, 2026	22.27	22.33	22.27	22.31	22.18	0.20%	555
May 20, 2026	22.17	22.26	22.17	22.26	22.13	0.52%	48,406
May 19, 2026	22.07	22.19	22.04	22.15	22.02	-	38,225
May 18, 2026	22.17	22.18	22.15	22.15	22.02	-0.01%	1,340
May 15, 2026	22.31	22.31	22.27	22.28	22.02	-0.44%	1,348
May 14, 2026	22.40	22.40	22.37	22.37	22.12	0.03%	46,322
May 13, 2026	22.35	22.37	22.34	22.37	22.11	-0.02%	7,054
May 12, 2026	22.35	22.37	22.34	22.37	22.11	-0.11%	2,109
May 11, 2026	22.41	22.44	22.40	22.40	22.14	-0.18%	2,484
May 8, 2026	22.44	22.44	22.44	22.44	22.18	0.26%	240
May 7, 2026	22.40	22.40	22.38	22.38	22.12	-0.26%	1,425
May 6, 2026	22.43	22.44	22.41	22.44	22.18	0.27%	3,712
May 5, 2026	22.37	22.38	22.33	22.38	22.12	0.18%	1,077,720
May 4, 2026	22.37	22.37	22.29	22.34	22.08	-0.17%	1,163,689
May 1, 2026	22.38	22.39	22.37	22.37	22.12	0.08%	2,149
Apr 30, 2026	22.30	22.36	22.30	22.36	22.10	0.30%	5,379
Apr 29, 2026	22.36	22.36	22.27	22.29	22.03	-0.37%	5,161
Apr 28, 2026	22.37	22.38	22.37	22.37	22.11	-0.11%	40,101

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.