Skip to main content

Total Return Bond Invesco ETF (NY: GTO )

47.33 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 47.30 47.33 47.27 47.33 134,395 +0.21(+0.45%)
Nov 27, 2024 47.18 47.20 47.09 47.12 105,657 +0.05(+0.11%)
Nov 26, 2024 47.08 47.08 46.97 47.07 188,484 -0.03(-0.06%)
Nov 25, 2024 47.02 47.11 47.00 47.10 161,340 +0.36(+0.77%)
Nov 22, 2024 46.71 46.76 46.69 46.74 208,252 +0.02(+0.04%)
Nov 21, 2024 46.73 46.79 46.67 46.72 165,867 +0.02(+0.04%)
Nov 20, 2024 46.74 46.76 46.63 46.70 189,840 -0.07(-0.15%)
Nov 19, 2024 46.80 46.82 46.75 46.77 287,267 +0.09(+0.19%)
Nov 18, 2024 46.61 46.71 46.56 46.68 144,605 +0.03(+0.06%)
Nov 15, 2024 46.59 46.73 46.49 46.65 154,927 -0.04(-0.09%)
Nov 14, 2024 46.80 46.83 46.65 46.69 273,923 +0.01(+0.02%)
Nov 13, 2024 46.92 46.92 46.65 46.68 236,716 -0.04(-0.09%)
Nov 12, 2024 46.91 46.91 46.69 46.72 171,072 -0.26(-0.55%)
Nov 11, 2024 46.99 47.00 46.92 46.98 137,914 -0.06(-0.13%)
Nov 08, 2024 47.06 47.14 46.99 47.04 436,257 +0.10(+0.21%)
Nov 07, 2024 46.77 46.97 46.77 46.94 208,577 +0.31(+0.66%)
Nov 06, 2024 46.72 46.76 46.53 46.63 339,960 -0.29(-0.62%)
Nov 05, 2024 46.78 46.93 46.70 46.92 283,586 +0.10(+0.21%)
Nov 04, 2024 46.81 46.89 46.72 46.82 405,588 +0.22(+0.47%)
Nov 01, 2024 46.83 46.87 46.59 46.60 213,046 -0.19(-0.40%)
Oct 31, 2024 46.75 46.85 46.66 46.79 283,356 -0.05(-0.11%)
Oct 30, 2024 46.94 46.97 46.79 46.84 128,427 +0.01(+0.02%)
Oct 29, 2024 46.68 46.84 46.64 46.83 144,002 +0.04(+0.09%)
Oct 28, 2024 46.89 46.89 46.74 46.79 179,115 -0.07(-0.15%)
Oct 25, 2024 47.02 47.02 46.83 46.86 124,062 -0.08(-0.17%)
Oct 24, 2024 46.87 47.00 46.85 46.94 116,110 +0.08(+0.17%)
Oct 23, 2024 46.85 46.89 46.80 46.86 157,338 -0.12(-0.25%)
Oct 22, 2024 47.03 47.03 46.92 46.98 108,123 -0.02(-0.04%)
Oct 21, 2024 47.16 47.17 47.00 47.00 124,284 -0.30(-0.64%)
Oct 18, 2024 47.33 47.35 47.29 47.30 97,515 +0.00(+0.00%)
Oct 17, 2024 47.36 47.42 47.28 47.30 106,804 -0.20(-0.42%)
Oct 16, 2024 47.51 47.55 47.48 47.50 145,254 +0.06(+0.13%)
Oct 15, 2024 47.40 47.45 47.39 47.44 127,634 +0.17(+0.36%)
Oct 14, 2024 47.16 47.30 47.16 47.27 120,816 +0.00(+0.00%)
Oct 11, 2024 47.24 47.35 47.24 47.27 156,476 +0.00(+0.00%)
Oct 10, 2024 47.27 47.29 47.17 47.27 204,939 -0.03(-0.06%)
Oct 09, 2024 47.34 47.36 47.27 47.30 203,937 -0.08(-0.17%)
Oct 08, 2024 47.29 47.39 47.28 47.38 124,015 +0.02(+0.04%)
Oct 07, 2024 47.39 47.41 47.32 47.36 102,493 -0.15(-0.31%)
Oct 04, 2024 47.53 47.59 47.51 47.51 213,924 -0.30(-0.62%)
Oct 03, 2024 47.93 47.93 47.81 47.81 145,262 -0.18(-0.37%)
Oct 02, 2024 47.94 48.01 47.88 47.99 122,919 -0.07(-0.14%)
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.