Invesco Short Duration Total Return Bond ETF (GTOS)
BATS: GTOS · Real-Time Price · USD
24.90
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
24.90
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 0.06% | 859 |
| May 8, 2025 | 24.90 | 24.91 | 24.89 | 24.89 | 24.89 | -0.16% | 4,490 |
| May 7, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% | 3,210 |
| May 6, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.04% | 1,000 |
| May 5, 2025 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | -0.04% | 5,094 |
| May 2, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.92 | -0.08% | 310 |
| May 1, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.12% | 87 |
| Apr 30, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% | - |
| Apr 29, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% | 33 |
| Apr 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.14% | 33 |
| Apr 25, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.90 | 0.14% | 697 |
| Apr 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.16% | 102 |
| Apr 23, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.01% | 23 |
| Apr 22, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.01% | 101 |
| Apr 21, 2025 | 24.83 | 24.84 | 24.83 | 24.83 | 24.83 | -0.34% | 938 |
| Apr 17, 2025 | 24.93 | 24.93 | 24.91 | 24.91 | 24.81 | 0.06% | 736 |
| Apr 16, 2025 | 24.88 | 24.90 | 24.82 | 24.90 | 24.79 | 0.02% | 4,012 |
| Apr 15, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | 24.79 | 0.10% | 4,175 |
| Apr 14, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.76 | 0.24% | 457 |
| Apr 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.70 | -0.12% | 452 |
| Apr 10, 2025 | 24.83 | 24.84 | 24.83 | 24.84 | 24.73 | -0.09% | 832 |
| Apr 9, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.75 | -0.03% | 102 |
| Apr 8, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.76 | -0.04% | 68 |
| Apr 7, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.77 | -0.30% | 9 |
| Apr 4, 2025 | 24.99 | 24.99 | 24.95 | 24.95 | 24.85 | -0.14% | 318 |
| Apr 3, 2025 | 24.97 | 25.00 | 24.97 | 24.99 | 24.88 | 0.10% | 1,619 |
| Apr 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | -0.02% | 2 |
| Apr 1, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.12% | 276 |
| Mar 31, 2025 | 24.93 | 24.94 | 24.92 | 24.94 | 24.83 | - | 9,978 |
| Mar 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | 0.10% | 168 |
| Mar 27, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | 0.06% | 49 |
| Mar 26, 2025 | 24.89 | 24.91 | 24.89 | 24.90 | 24.79 | -0.12% | 2,267 |
| Mar 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | 0.04% | 2,162 |
| Mar 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.81 | -0.48% | 2,334 |
| Mar 21, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.82 | - | 2,064 |
| Mar 20, 2025 | 25.03 | 25.06 | 25.03 | 25.04 | 24.82 | 0.04% | 13,742 |
| Mar 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.81 | 0.20% | 3,000 |
| Mar 18, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.76 | -0.02% | 3,000 |
| Mar 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | 0.04% | 1,001 |
| Mar 14, 2025 | 24.97 | 24.98 | 24.96 | 24.97 | 24.76 | -0.02% | 1,840 |
| Mar 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.76 | -0.02% | 3,000 |
| Mar 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | -0.06% | 3,000 |
| Mar 11, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.78 | -0.18% | 19,508 |
| Mar 10, 2025 | 25.11 | 25.11 | 25.03 | 25.04 | 24.83 | 0.20% | 4,373 |
| Mar 7, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.78 | -0.04% | 6,106 |
| Mar 6, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.79 | -0.02% | 1,680 |
| Mar 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.79 | - | 3,609 |
| Mar 4, 2025 | 25.00 | 25.02 | 25.00 | 25.01 | 24.79 | - | 3,244 |
| Mar 3, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.79 | 0.04% | 1,006 |
| Feb 28, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.78 | 0.20% | 3,104 |