Invesco Short Duration Total Return Bond ETF (GTOS)
BATS: GTOS · Real-Time Price · USD
25.11
+0.01 (0.04%)
Sep 5, 2025, 4:00 PM - Market closed
GTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 0.04% | 1,190 |
| Sep 4, 2025 | 25.08 | 25.13 | 25.06 | 25.10 | 25.10 | 0.22% | 19,853 |
| Sep 3, 2025 | 25.05 | 25.06 | 25.03 | 25.05 | 25.05 | 0.08% | 3,613 |
| Sep 2, 2025 | 25.03 | 25.03 | 25.01 | 25.03 | 25.03 | -0.04% | 1,420 |
| Aug 29, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | 0.04% | 4,707 |
| Aug 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 9,896 |
| Aug 27, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 0.04% | 4,124 |
| Aug 26, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | 0.04% | 4,470 |
| Aug 25, 2025 | 25.01 | 25.01 | 25.00 | 25.01 | 25.01 | 0.04% | 8,916 |
| Aug 22, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 0.20% | 6,615 |
| Aug 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.08% | 1,334 |
| Aug 20, 2025 | 24.96 | 24.99 | 24.95 | 24.97 | 24.97 | - | 7,868 |
| Aug 19, 2025 | 24.99 | 24.99 | 24.97 | 24.97 | 24.97 | - | 13,639 |
| Aug 18, 2025 | 24.95 | 24.98 | 24.95 | 24.97 | 24.97 | -0.54% | 3,512 |
| Aug 15, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 24.99 | 0.10% | 54,707 |
| Aug 14, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.97 | -0.04% | 4,279 |
| Aug 13, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 24.98 | 0.08% | 3,153 |
| Aug 12, 2025 | 25.06 | 25.07 | 25.05 | 25.07 | 24.96 | 0.08% | 6,195 |
| Aug 11, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 24.94 | 0.04% | 3,836 |
| Aug 8, 2025 | 25.04 | 25.05 | 25.03 | 25.04 | 24.93 | - | 4,639 |
| Aug 7, 2025 | 25.06 | 25.06 | 25.02 | 25.04 | 24.93 | - | 6,352 |
| Aug 6, 2025 | 25.03 | 25.04 | 25.03 | 25.04 | 24.93 | 0.02% | 3,941 |
| Aug 5, 2025 | 25.04 | 25.04 | 25.03 | 25.03 | 24.92 | -0.02% | 2,361 |
| Aug 4, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 24.93 | 0.12% | 4,790 |
| Aug 1, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | 24.90 | 0.32% | 643 |
| Jul 31, 2025 | 24.94 | 24.95 | 24.93 | 24.93 | 24.82 | - | 4,939 |
| Jul 30, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.82 | -0.04% | 3,893 |
| Jul 29, 2025 | 24.94 | 24.95 | 24.94 | 24.94 | 24.83 | 0.02% | 1,804 |
| Jul 28, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.82 | 0.06% | 3,036 |
| Jul 25, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.81 | 0.04% | 2,801 |
| Jul 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | -0.08% | 3,051 |
| Jul 23, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.82 | - | 3,396 |
| Jul 22, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.82 | - | 3,235 |
| Jul 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | -0.32% | 181 |
| Jul 18, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.79 | 0.08% | 505 |
| Jul 17, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.77 | - | 3,574 |
| Jul 16, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.77 | 0.08% | 1,285 |
| Jul 15, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.75 | -0.04% | 3,027 |
| Jul 14, 2025 | 24.98 | 24.99 | 24.98 | 24.98 | 24.76 | 0.06% | 5,333 |
| Jul 11, 2025 | 24.95 | 24.97 | 24.87 | 24.96 | 24.75 | -0.02% | 11,189 |
| Jul 10, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.75 | - | 3,003 |
| Jul 9, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.75 | 0.06% | 8,434 |
| Jul 8, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | 24.74 | -0.06% | 3,699 |
| Jul 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.75 | - | 107 |
| Jul 3, 2025 | 24.94 | 24.97 | 24.94 | 24.97 | 24.75 | -0.04% | 232 |
| Jul 2, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.76 | - | 2,401 |
| Jul 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.76 | -0.04% | 360 |
| Jun 30, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.77 | 0.08% | 183 |
| Jun 27, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.75 | - | 50 |
| Jun 26, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.75 | 0.12% | 368 |