Invesco High Yield Systematic Bond ETF (GTOQ)
NASDAQ: GTOQ · Real-Time Price · USD
21.33
-0.03 (-0.12%)
At close: Oct 20, 2026, 4:00 PM EDT
21.32
0.00 (-0.02%)
After-hours: Oct 20, 2026, 7:30 PM EDT
GTOQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 21.30 | 21.33 | 21.30 | 21.33 | 21.33 | -0.12% | 4,552 |
| Oct 19, 2026 | 21.38 | 21.39 | 21.35 | 21.35 | 21.35 | -0.15% | 5,080 |
| Oct 16, 2026 | 21.57 | 21.57 | 21.51 | 21.51 | 21.38 | -0.43% | 883 |
| Oct 15, 2026 | 21.51 | 21.61 | 21.51 | 21.61 | 21.47 | 0.51% | 10,517 |
| Oct 14, 2026 | 21.52 | 21.52 | 21.49 | 21.50 | 21.37 | -0.46% | 543,310 |
| Oct 13, 2026 | 21.65 | 21.65 | 21.57 | 21.60 | 21.46 | -0.28% | 2,870 |
| Oct 12, 2026 | 21.64 | 21.66 | 21.63 | 21.66 | 21.52 | 0.05% | 1,569 |
| Oct 9, 2026 | 21.62 | 21.65 | 21.60 | 21.65 | 21.51 | 0.05% | 9,285 |
| Oct 8, 2026 | 21.61 | 21.64 | 21.61 | 21.64 | 21.50 | 0.05% | 716 |
| Oct 7, 2026 | 21.60 | 21.63 | 21.57 | 21.63 | 21.49 | -0.23% | 546,110 |
| Oct 6, 2026 | 21.65 | 21.69 | 21.64 | 21.68 | 21.54 | 0.51% | 4,447 |
| Oct 5, 2026 | 21.57 | 21.57 | 21.53 | 21.57 | 21.43 | 0.09% | 1,338 |
| Oct 2, 2026 | 21.67 | 21.67 | 21.54 | 21.55 | 21.42 | -0.09% | 5,599 |
| Oct 1, 2026 | 21.52 | 21.57 | 21.47 | 21.57 | 21.43 | -0.05% | 6,426 |
| Sep 30, 2026 | 21.66 | 21.66 | 21.58 | 21.58 | 21.45 | -0.28% | 2,965 |
| Sep 29, 2026 | 21.58 | 21.64 | 21.55 | 21.64 | 21.50 | -0.09% | 5,221 |
| Sep 28, 2026 | 21.71 | 21.79 | 21.64 | 21.66 | 21.52 | -0.55% | 12,311 |
| Sep 25, 2026 | 21.80 | 21.80 | 21.73 | 21.78 | 21.64 | -0.02% | 2,577 |
| Sep 24, 2026 | 21.77 | 21.79 | 21.73 | 21.78 | 21.65 | -0.16% | 5,431 |
| Sep 23, 2026 | 21.91 | 21.91 | 21.82 | 21.82 | 21.68 | -0.82% | 1,621 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.99 | 22.00 | 21.86 | 0.04% | 1,084 |
| Sep 21, 2026 | 21.98 | 22.01 | 21.96 | 21.99 | 21.85 | 0.21% | 6,409 |
| Sep 18, 2026 | 22.09 | 22.09 | 22.07 | 22.08 | 21.81 | -0.18% | 1,276 |
| Sep 17, 2026 | 22.13 | 22.13 | 22.12 | 22.12 | 21.85 | 0.36% | 314 |
| Sep 16, 2026 | 22.09 | 22.11 | 22.04 | 22.04 | 21.77 | 0.04% | 1,075 |
| Sep 15, 2026 | 22.03 | 22.05 | 22.02 | 22.03 | 21.76 | -0.25% | 4,494 |
| Sep 14, 2026 | 22.07 | 22.08 | 22.05 | 22.08 | 21.81 | -0.09% | 3,185 |
| Sep 11, 2026 | 22.15 | 22.15 | 22.10 | 22.10 | 21.83 | -0.10% | 11,953 |
| Sep 10, 2026 | 22.12 | 22.13 | 22.12 | 22.13 | 21.86 | -0.32% | 987 |
| Sep 9, 2026 | 22.23 | 22.23 | 22.18 | 22.20 | 21.92 | -0.27% | 11,843 |
| Sep 8, 2026 | 22.27 | 22.27 | 22.26 | 22.26 | 21.98 | -0.04% | 1,472 |
| Sep 4, 2026 | 22.22 | 22.28 | 22.22 | 22.27 | 21.99 | -0.07% | 3,524 |
| Sep 3, 2026 | 22.29 | 22.29 | 22.28 | 22.28 | 22.01 | 0.02% | 304 |
| Sep 2, 2026 | 22.27 | 22.29 | 22.25 | 22.28 | 22.00 | 0.13% | 25,129 |
| Sep 1, 2026 | 22.26 | 22.28 | 22.25 | 22.25 | 21.97 | -0.29% | 103,580 |
| Aug 31, 2026 | 22.25 | 22.31 | 22.25 | 22.31 | 22.04 | 0.07% | 4,560 |
| Aug 28, 2026 | 22.37 | 22.37 | 22.30 | 22.30 | 22.02 | -0.16% | 8,245 |
| Aug 27, 2026 | 22.35 | 22.38 | 22.32 | 22.33 | 22.06 | -0.04% | 15,271 |
| Aug 26, 2026 | 22.31 | 22.34 | 22.31 | 22.34 | 22.07 | -0.17% | 292 |
| Aug 25, 2026 | 22.31 | 22.38 | 22.31 | 22.38 | 22.10 | 0.40% | 6,885 |
| Aug 24, 2026 | 22.24 | 22.31 | 22.24 | 22.29 | 22.01 | 0.16% | 5,510 |
| Aug 21, 2026 | 22.37 | 22.39 | 22.36 | 22.39 | 21.98 | 0.09% | 10,569 |
| Aug 20, 2026 | 22.36 | 22.37 | 22.36 | 22.37 | 21.96 | -0.16% | 2,875 |
| Aug 19, 2026 | 22.38 | 22.41 | 22.38 | 22.40 | 21.99 | 0.16% | 13,666 |
| Aug 18, 2026 | 22.35 | 22.38 | 22.33 | 22.37 | 21.96 | - | 3,628 |
| Aug 17, 2026 | 22.38 | 22.39 | 22.37 | 22.37 | 21.96 | -0.13% | 1,688 |
| Aug 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.99 | - | 4,022 |
| Aug 13, 2026 | 22.42 | 22.42 | 22.40 | 22.40 | 21.99 | -0.04% | 8,358 |
| Aug 12, 2026 | 22.35 | 22.44 | 22.35 | 22.41 | 22.00 | 0.34% | 17,828 |
| Aug 11, 2026 | 22.35 | 22.35 | 22.33 | 22.33 | 21.93 | 0.09% | 3,335 |