Skip to main content

Total Return Bond Invesco ETF (NY: GTO )

46.67 -0.13 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 45.23 45.27 45.16 45.21 120,081 -0.14(-0.31%)
Apr 29, 2024 45.33 45.37 45.28 45.35 110,480 +0.14(+0.31%)
Apr 26, 2024 45.19 45.23 45.16 45.21 193,428 +0.13(+0.29%)
Apr 25, 2024 45.04 45.09 44.97 45.08 222,276 -0.17(-0.37%)
Apr 24, 2024 45.28 45.28 45.17 45.25 209,239 -0.10(-0.22%)
Apr 23, 2024 45.21 45.38 45.17 45.35 137,601 +0.12(+0.26%)
Apr 22, 2024 45.17 45.25 45.16 45.23 130,040 +0.05(+0.10%)
Apr 19, 2024 45.19 45.21 45.14 45.18 100,236 +0.03(+0.07%)
Apr 18, 2024 45.24 45.24 45.11 45.15 135,379 -0.05(-0.11%)
Apr 17, 2024 45.15 45.25 45.10 45.20 490,524 +0.13(+0.29%)
Apr 16, 2024 45.03 45.09 44.97 45.07 246,430 -0.15(-0.33%)
Apr 15, 2024 45.32 45.32 45.17 45.22 131,372 -0.26(-0.57%)
Apr 12, 2024 45.58 45.58 45.48 45.48 377,507 +0.08(+0.17%)
Apr 11, 2024 45.52 45.52 45.36 45.40 263,366 -0.06(-0.13%)
Apr 10, 2024 45.68 45.68 45.44 45.46 176,340 -0.51(-1.12%)
Apr 09, 2024 45.92 45.97 45.91 45.97 153,147 +0.19(+0.41%)
Apr 08, 2024 45.76 45.84 45.76 45.78 91,208 -0.06(-0.13%)
Apr 05, 2024 45.89 45.98 45.84 45.84 78,598 -0.22(-0.47%)
Apr 04, 2024 46.07 46.07 45.95 46.06 106,888 +0.13(+0.28%)
Apr 03, 2024 45.79 45.94 45.75 45.93 123,941 +0.00(+0.00%)
Apr 02, 2024 45.84 45.93 45.77 45.93 193,617 -0.03(-0.06%)
Apr 01, 2024 46.14 46.14 45.92 45.96 223,898 -0.31(-0.66%)
Mar 28, 2024 46.25 46.32 46.23 46.27 90,415 -0.02(-0.04%)
Mar 27, 2024 46.20 46.29 46.16 46.29 165,483 +0.14(+0.30%)
Mar 26, 2024 46.13 46.18 46.08 46.15 116,126 +0.04(+0.09%)
Mar 25, 2024 46.17 46.17 46.11 46.11 77,759 -0.11(-0.24%)
Mar 22, 2024 46.24 46.24 46.18 46.22 164,314 +0.20(+0.43%)
Mar 21, 2024 46.05 46.10 46.00 46.02 166,352 +0.03(+0.06%)
Mar 20, 2024 45.92 46.02 45.86 45.99 181,188 +0.08(+0.17%)
Mar 19, 2024 45.86 45.93 45.84 45.91 177,147 +0.12(+0.26%)
Mar 18, 2024 45.86 45.86 45.76 45.79 347,690 -0.04(-0.09%)
Mar 15, 2024 45.85 45.85 45.78 45.83 179,426 -0.04(-0.09%)
Mar 14, 2024 46.00 46.01 45.84 45.87 232,312 -0.24(-0.51%)
Mar 13, 2024 46.12 46.17 46.09 46.11 119,295 -0.06(-0.13%)
Mar 12, 2024 46.21 46.21 46.11 46.17 163,221 -0.10(-0.21%)
Mar 11, 2024 46.32 46.32 46.22 46.27 132,978 -0.01(-0.02%)
Mar 08, 2024 46.26 46.32 46.25 46.28 136,411 +0.04(+0.09%)
Mar 07, 2024 46.26 46.26 46.14 46.24 109,580 +0.08(+0.17%)
Mar 06, 2024 46.12 46.21 46.10 46.16 108,868 +0.09(+0.19%)
Mar 05, 2024 46.04 46.11 45.97 46.07 118,693 +0.20(+0.43%)
Mar 04, 2024 45.83 45.87 45.81 45.87 196,981 -0.04(-0.09%)
Mar 01, 2024 45.73 45.91 45.63 45.91 164,341 +0.17(+0.37%)
Feb 29, 2024 45.74 45.80 45.70 45.75 121,510 +0.07(+0.15%)
Feb 28, 2024 45.65 45.68 45.61 45.68 76,791 +0.05(+0.11%)
Feb 27, 2024 45.67 45.71 45.58 45.63 173,457 -0.06(-0.13%)
Feb 26, 2024 45.77 45.77 45.59 45.69 310,263 -0.07(-0.15%)
Feb 23, 2024 45.64 45.78 45.62 45.75 146,780 +0.16(+0.35%)
Feb 22, 2024 45.61 45.66 45.45 45.60 376,399 +0.07(+0.15%)
Feb 21, 2024 45.67 45.67 45.50 45.53 254,587 -0.11(-0.24%)
Feb 20, 2024 45.63 45.69 45.60 45.64 436,762 +0.06(+0.13%)
Feb 16, 2024 45.52 45.58 45.49 45.58 404,557 -0.12(-0.26%)
Feb 15, 2024 45.70 45.74 45.62 45.69 129,433 +0.14(+0.30%)
Feb 14, 2024 45.45 45.58 45.42 45.56 192,889 +0.15(+0.32%)
Feb 13, 2024 45.55 45.55 45.40 45.41 144,900 -0.40(-0.88%)
Feb 12, 2024 45.82 45.84 45.74 45.81 153,325 +0.04(+0.09%)
Feb 09, 2024 45.78 45.78 45.71 45.77 509,482 -0.04(-0.09%)
Feb 08, 2024 45.83 45.92 45.76 45.81 456,605 -0.09(-0.19%)
Feb 07, 2024 45.93 46.03 45.90 45.90 225,129 -0.08(-0.17%)
Feb 06, 2024 45.83 46.00 45.81 45.98 145,564 +0.19(+0.41%)
Feb 05, 2024 45.85 45.86 45.71 45.79 289,499 -0.28(-0.62%)
Feb 02, 2024 46.08 46.16 46.02 46.08 197,430 -0.37(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.