Invesco Total Return Bond ETF (GTO) Historical Stock Data
45.92 ↑0.02 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTO is down -0.09% a day on average. There have been 11 days where Invesco Total Return Bond ETF closed green and 19 days where GTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 45.92 | 45.92 | ↑$0.00 (0.00%) | 45.86 | 45.94 | 137.78K |
| 2025-01-13 | 45.92 | 45.90 | ↓$0.02 (-0.05%) | 45.86 | 45.95 | 123.82K |
| 2025-01-10 | 46.14 | 45.97 | ↓$0.17 (-0.37%) | 45.94 | 46.14 | 229.18K |
| 2025-01-08 | 46.11 | 46.20 | ↑$0.09 (0.20%) | 46.10 | 46.22 | 116.78K |
| 2025-01-07 | 46.31 | 46.19 | ↓$0.12 (-0.26%) | 46.17 | 46.34 | 255.25K |
| 2025-01-06 | 46.36 | 46.34 | ↓$0.02 (-0.04%) | 46.32 | 46.41 | 139.19K |
| 2025-01-03 | 46.48 | 46.37 | ↓$0.11 (-0.24%) | 46.37 | 46.49 | 123.48K |
| 2025-01-02 | 46.50 | 46.44 | ↓$0.06 (-0.13%) | 46.36 | 46.53 | 177.25K |
| 2024-12-31 | 46.53 | 46.40 | ↓$0.13 (-0.28%) | 46.39 | 46.55 | 203.69K |
| 2024-12-30 | 46.45 | 46.47 | ↑$0.02 (0.04%) | 46.44 | 46.49 | 179.17K |
| 2024-12-27 | 46.40 | 46.33 | ↓$0.07 (-0.15%) | 46.30 | 46.40 | 183.41K |
| 2024-12-26 | 46.26 | 46.39 | ↑$0.13 (0.28%) | 46.26 | 46.42 | 95.20K |
| 2024-12-24 | 46.25 | 46.37 | ↑$0.12 (0.26%) | 46.23 | 46.37 | 92.97K |
| 2024-12-23 | 46.43 | 46.34 | ↓$0.09 (-0.19%) | 46.31 | 46.43 | 114.36K |
| 2024-12-20 | 46.62 | 46.62 | ↑$0.00 (0.00%) | 46.58 | 46.72 | 117.69K |
| 2024-12-19 | 46.58 | 46.51 | ↓$0.07 (-0.15%) | 46.45 | 46.58 | 300.22K |
| 2024-12-18 | 46.99 | 46.65 | ↓$0.34 (-0.72%) | 46.63 | 47.03 | 186.98K |
| 2024-12-17 | 47.01 | 47.00 | ↓$0.01 (-0.02%) | 46.96 | 47.03 | 167.28K |
| 2024-12-16 | 47.03 | 46.97 | ↓$0.06 (-0.13%) | 46.95 | 47.03 | 235.57K |
| 2024-12-13 | 47.11 | 46.97 | ↓$0.14 (-0.30%) | 46.94 | 47.11 | 138.80K |
| 2024-12-12 | 47.22 | 47.15 | ↓$0.07 (-0.15%) | 47.13 | 47.28 | 193.79K |
| 2024-12-11 | 47.48 | 47.29 | ↓$0.19 (-0.40%) | 47.29 | 47.51 | 184.73K |
| 2024-12-10 | 47.35 | 47.41 | ↑$0.06 (0.13%) | 47.34 | 47.44 | 158.13K |
| 2024-12-09 | 47.54 | 47.46 | ↓$0.08 (-0.17%) | 47.46 | 47.54 | 91.86K |
| 2024-12-06 | 47.63 | 47.56 | ↓$0.07 (-0.15%) | 47.48 | 47.63 | 200.65K |
| 2024-12-05 | 47.37 | 47.45 | ↑$0.08 (0.17%) | 47.35 | 47.47 | 209.16K |
| 2024-12-04 | 47.27 | 47.42 | ↑$0.15 (0.32%) | 47.21 | 47.44 | 171.89K |
| 2024-12-03 | 47.40 | 47.30 | ↓$0.10 (-0.21%) | 47.28 | 47.40 | 137.95K |
| 2024-12-02 | 47.28 | 47.32 | ↑$0.04 (0.08%) | 47.16 | 47.40 | 255.88K |
| 2024-11-29 | 47.30 | 47.33 | ↑$0.03 (0.06%) | 47.27 | 47.33 | 134.40K |
Create an account or log in to view more rows.
$GTO I do it for the thrills!
$GTO super bullish
$GTO more calls coming in
$GTO getting this mare ready to run today
$GTO the market is selling off
$GTO Wish I shorted
$GTO lfg!!! So much movement ! Buy n hodl!
$GTO Up! Up! Up! Up! Up! Up! Up!
$GTO tomorrow will be an explosion day
I believe it!
$GTO Holding