Invesco Short Duration Total Return Bond ETF (GTOS)
BATS: GTOS · Real-Time Price · USD
24.99
+0.03 (0.10%)
Apr 3, 2025, 1:56 PM EDT - Market closed
GTOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.97 | 25.00 | 24.97 | 24.99 | 24.99 | 0.10% | 1,619 |
| Apr 2, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.02% | 2 |
| Apr 1, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.12% | 276 |
| Mar 31, 2025 | 24.93 | 24.94 | 24.92 | 24.94 | 24.94 | - | 9,978 |
| Mar 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.10% | 168 |
| Mar 27, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.06% | 49 |
| Mar 26, 2025 | 24.89 | 24.91 | 24.89 | 24.90 | 24.90 | -0.12% | 2,267 |
| Mar 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% | 2,162 |
| Mar 24, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.48% | 2,334 |
| Mar 21, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.93 | - | 2,064 |
| Mar 20, 2025 | 25.03 | 25.06 | 25.03 | 25.04 | 24.93 | 0.04% | 13,742 |
| Mar 19, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | 0.20% | 3,000 |
| Mar 18, 2025 | 24.99 | 24.99 | 24.98 | 24.98 | 24.87 | -0.02% | 3,000 |
| Mar 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | 0.04% | 1,001 |
| Mar 14, 2025 | 24.97 | 24.98 | 24.96 | 24.97 | 24.86 | -0.02% | 1,840 |
| Mar 13, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | -0.02% | 3,000 |
| Mar 12, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.87 | -0.06% | 3,000 |
| Mar 11, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.89 | -0.18% | 19,508 |
| Mar 10, 2025 | 25.11 | 25.11 | 25.03 | 25.04 | 24.93 | 0.20% | 4,373 |
| Mar 7, 2025 | 25.01 | 25.01 | 24.99 | 24.99 | 24.88 | -0.04% | 6,106 |
| Mar 6, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.89 | -0.02% | 1,680 |
| Mar 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - | 3,609 |
| Mar 4, 2025 | 25.00 | 25.02 | 25.00 | 25.01 | 24.90 | - | 3,244 |
| Mar 3, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.90 | 0.04% | 1,006 |
| Feb 28, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | 24.89 | 0.20% | 3,104 |
| Feb 27, 2025 | 24.94 | 24.96 | 24.90 | 24.95 | 24.84 | -0.08% | 5,348 |
| Feb 26, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.06% | 3,042 |
| Feb 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 0.14% | 115 |
| Feb 24, 2025 | 24.92 | 24.92 | 24.91 | 24.92 | 24.81 | -0.32% | 304 |
| Feb 21, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | 0.12% | 2 |
| Feb 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.75 | 0.04% | 504 |
| Feb 19, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.74 | -0.06% | 1,270 |
| Feb 18, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.76 | 0.02% | 1,105 |
| Feb 14, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.75 | 0.12% | 950 |
| Feb 13, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.72 | 0.12% | 101 |
| Feb 12, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.69 | -0.12% | 101 |
| Feb 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.72 | -0.02% | 246 |
| Feb 10, 2025 | 24.95 | 24.95 | 24.94 | 24.94 | 24.73 | 0.12% | 246 |
| Feb 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.70 | -0.12% | - |
| Feb 6, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.73 | -0.04% | 50 |
| Feb 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.74 | 0.14% | 50 |
| Feb 4, 2025 | 24.90 | 24.93 | 24.90 | 24.92 | 24.70 | 0.06% | 310 |
| Feb 3, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.69 | 0.05% | 108 |
| Jan 31, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.68 | -0.07% | 402 |
| Jan 30, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.69 | 0.04% | - |
| Jan 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.68 | -0.04% | 365 |
| Jan 28, 2025 | 24.88 | 24.91 | 24.88 | 24.91 | 24.69 | - | 365 |
| Jan 27, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.69 | 0.08% | 106 |
| Jan 24, 2025 | 24.85 | 24.89 | 24.65 | 24.89 | 24.67 | 0.16% | 17,442 |
| Jan 23, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.63 | -0.02% | 376 |