Invesco Short Duration Total Return Bond ETF (GTOS)
BATS: GTOS · Real-Time Price · USD
25.12
0.00 (0.02%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.02% | 100,577 |
| Oct 2, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.04% | 100,507 |
| Oct 1, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 25.12 | 0.16% | 51,412 |
| Sep 30, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.06% | 50,256 |
| Sep 29, 2025 | 25.07 | 25.08 | 25.07 | 25.07 | 25.07 | 0.12% | 50,413 |
| Sep 26, 2025 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | - | 50,586 |
| Sep 25, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | -0.08% | 50,503 |
| Sep 24, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.02% | 50,102 |
| Sep 23, 2025 | 25.06 | 25.07 | 25.05 | 25.06 | 25.06 | - | 52,626 |
| Sep 22, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | -0.48% | 52,935 |
| Sep 19, 2025 | 25.17 | 25.19 | 25.16 | 25.18 | 25.08 | 0.10% | 56,047 |
| Sep 18, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.06 | -0.04% | 50,233 |
| Sep 17, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.07 | - | 1,995 |
| Sep 16, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.07 | 0.04% | 353 |
| Sep 15, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.06 | 0.08% | 303 |
| Sep 12, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.04 | - | 728 |
| Sep 11, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 25.04 | 0.02% | 678 |
| Sep 10, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.03 | 0.02% | 1,092 |
| Sep 9, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.03 | -0.04% | 1,089 |
| Sep 8, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.04 | 0.10% | 1,294 |
| Sep 5, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.01 | 0.04% | 1,190 |
| Sep 4, 2025 | 25.08 | 25.13 | 25.06 | 25.10 | 25.00 | 0.22% | 19,853 |
| Sep 3, 2025 | 25.05 | 25.06 | 25.03 | 25.05 | 24.95 | 0.08% | 3,613 |
| Sep 2, 2025 | 25.03 | 25.03 | 25.01 | 25.03 | 24.93 | -0.04% | 1,420 |
| Aug 29, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 24.94 | 0.04% | 4,707 |
| Aug 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | - | 9,896 |
| Aug 27, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.93 | 0.04% | 4,124 |
| Aug 26, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 24.92 | 0.04% | 4,470 |
| Aug 25, 2025 | 25.01 | 25.01 | 25.00 | 25.01 | 24.91 | 0.04% | 8,916 |
| Aug 22, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.90 | 0.20% | 6,615 |
| Aug 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.08% | 1,334 |
| Aug 20, 2025 | 24.96 | 24.99 | 24.95 | 24.97 | 24.87 | - | 7,868 |
| Aug 19, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.87 | - | 13,639 |
| Aug 18, 2025 | 24.95 | 24.98 | 24.95 | 24.97 | 24.87 | -0.54% | 3,512 |
| Aug 15, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.90 | 0.10% | 54,707 |
| Aug 14, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.87 | -0.04% | 4,279 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.88 | 0.08% | 3,153 |
| Aug 12, 2025 | 25.06 | 25.07 | 25.05 | 25.07 | 24.86 | 0.08% | 6,195 |
| Aug 11, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.84 | 0.04% | 3,836 |
| Aug 8, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 24.83 | - | 4,639 |
| Aug 7, 2025 | 25.06 | 25.06 | 25.02 | 25.04 | 24.83 | - | 6,352 |
| Aug 6, 2025 | 25.03 | 25.04 | 25.03 | 25.04 | 24.83 | 0.02% | 3,941 |
| Aug 5, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.83 | -0.02% | 2,361 |
| Aug 4, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 24.83 | 0.12% | 4,790 |
| Aug 1, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.80 | 0.32% | 643 |
| Jul 31, 2025 | 24.94 | 24.95 | 24.93 | 24.93 | 24.72 | - | 4,939 |
| Jul 30, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.72 | -0.04% | 3,893 |
| Jul 29, 2025 | 24.94 | 24.95 | 24.94 | 24.94 | 24.73 | 0.02% | 1,804 |
| Jul 28, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.73 | 0.06% | 3,036 |
| Jul 25, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.71 | 0.04% | 2,801 |