Skip to main content
Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
47.44
-0.08 (-0.17%)
Mar 6, 2026, 4:00 PM EST - Market closed

GTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202647.3947.5547.3647.4447.44-0.17%340,232
Mar 5, 202647.5047.5547.4747.5247.52-0.24%108,524
Mar 4, 202647.6647.6847.6347.6447.64-0.16%170,835
Mar 3, 202647.5647.7447.5547.7147.71-0.13%233,625
Mar 2, 202647.8047.8047.7247.7747.77-0.38%134,093
Feb 27, 202647.9347.9747.9247.9547.950.15%2,670,411
Feb 26, 202647.8247.8847.8247.8847.880.13%162,070
Feb 25, 202647.7947.8547.7947.8247.82-0.02%127,981
Feb 24, 202647.8547.8547.7947.8347.83-261,230
Feb 23, 202647.7647.8647.7647.8347.83-0.23%135,498
Feb 20, 202647.9547.9547.8747.9447.760.04%175,675
Feb 19, 202647.8647.9447.8647.9247.740.04%134,296
Feb 18, 202647.9047.9547.9047.9047.72-0.13%137,635
Feb 17, 202647.9747.9847.9347.9647.78-0.02%347,676
Feb 13, 202647.9247.9747.9047.9747.790.33%447,718
Feb 12, 202647.6947.8247.6947.8147.630.34%485,406
Feb 11, 202647.6547.7147.6347.6547.47-0.04%265,696
Feb 10, 202647.6947.7247.6747.6747.490.17%269,292
Feb 9, 202647.5447.5947.5347.5947.410.02%263,732
Feb 6, 202647.5747.5847.5247.5847.400.06%379,545
Feb 5, 202647.4647.5647.4547.5547.370.30%178,435
Feb 4, 202647.4147.4447.3947.4147.230.02%118,343
Feb 3, 202647.4047.4247.3747.4047.22-152,667
Feb 2, 202647.4547.4747.4047.4047.22-0.08%103,707
Jan 30, 202647.4647.5047.4447.4447.26-0.11%149,079
Jan 29, 202647.4047.5047.4047.4947.310.11%195,181
Jan 28, 202647.4447.4747.4147.4447.26-0.08%133,339
Jan 27, 202647.5047.5447.4747.4847.30-0.04%161,762
Jan 26, 202647.4847.5147.4647.5047.320.13%136,930
Jan 23, 202647.3947.4447.3647.4447.260.11%205,190
Jan 22, 202647.3447.4247.3347.3947.210.02%201,063
Jan 21, 202647.2847.3847.2547.3847.200.32%243,070
Jan 20, 202647.2347.3147.2247.2347.05-0.74%267,377
Jan 16, 202647.6847.6847.5647.5847.22-0.17%187,284
Jan 15, 202647.7347.7347.6447.6647.30-0.06%169,433
Jan 14, 202647.6247.7047.6247.6947.330.21%150,634
Jan 13, 202647.6347.6347.5647.5947.23-0.02%152,454
Jan 12, 202647.5747.6347.5347.6047.240.04%137,002
Jan 9, 202647.5547.6347.5047.5847.220.19%289,066
Jan 8, 202647.4847.5147.4747.4947.13-0.06%108,541
Jan 7, 202647.5647.5847.5247.5247.16-275,297
Jan 6, 202647.4747.5247.4347.5247.160.04%162,903
Jan 5, 202647.4447.5247.4447.5047.140.20%273,069
Jan 2, 202647.4847.4847.3947.4147.05-0.03%75,958
Dec 31, 202547.4847.5347.4247.4247.06-0.27%122,945
Dec 30, 202547.5047.5647.4947.5547.19-0.02%183,725
Dec 29, 202547.5147.5647.5047.5647.200.15%122,577
Dec 26, 202547.5547.5547.4747.4947.13-0.02%129,469
Dec 24, 202547.4147.5047.4047.5047.140.25%106,299
Dec 23, 202547.3047.3847.2747.3847.02-0.02%199,008
Dec 22, 202547.3847.3947.3547.3947.03-0.42%176,659
Dec 19, 202547.6047.6347.5647.5947.04-0.04%230,322
Dec 18, 202547.6447.6447.5847.6147.060.23%195,581
Dec 17, 202547.5047.5447.4847.5046.95-0.02%196,558
Dec 16, 202547.4247.5347.4247.5146.960.15%280,976
Dec 15, 202547.4847.5147.4347.4446.890.08%165,670
Dec 12, 202547.3947.4447.3947.4046.85-0.23%157,643
Dec 11, 202547.6047.6147.5147.5146.96-199,734
Dec 10, 202547.3647.5247.3647.5146.960.32%214,028
Dec 9, 202547.4747.4847.3647.3646.81-0.11%156,481
Dec 8, 202547.4847.4947.3747.4146.86-0.19%140,168
Dec 5, 202547.5547.5547.4647.5046.95-0.08%143,193
Dec 4, 202547.6047.6047.5347.5446.99-0.15%184,171
Dec 3, 202547.6047.6447.5647.6147.060.13%1,924,914
Dec 2, 202547.5047.5547.4947.5547.000.13%272,908
Dec 1, 202547.5047.5247.4747.4946.94-0.34%172,483
Nov 28, 202547.6947.7047.6347.6547.10-0.10%166,644
Nov 26, 202547.6347.7047.5847.7047.150.13%159,233
Nov 25, 202547.5847.6847.5647.6447.090.21%188,590
Nov 24, 202547.5747.5747.4747.5446.99-0.17%227,549
Nov 21, 202547.6447.6447.5747.6246.880.23%229,542
Nov 20, 202547.5547.5747.4947.5146.770.06%259,535
Nov 19, 202547.5047.5447.4647.4846.740.01%295,409
Nov 18, 202547.4947.5247.4347.4846.730.01%384,683
Nov 17, 202547.4947.5147.4447.4746.730.02%188,008
Nov 14, 202547.5647.5647.4547.4646.72-0.15%199,641
Nov 13, 202547.5947.6347.5247.5346.79-0.29%113,901
Nov 12, 202547.6747.8347.6547.6746.93-0.10%226,596
Nov 11, 202547.6347.7547.6347.7246.980.32%639,307
Nov 10, 202547.5747.5947.5547.5746.83-418,690
Nov 7, 202547.5547.6047.5247.5746.83-134,351
Nov 6, 202547.5547.5847.5447.5746.830.27%105,934
Nov 5, 202547.5347.5347.4347.4446.70-0.21%156,285
Nov 4, 202547.5247.5947.5147.5446.800.06%152,932
Nov 3, 202547.5247.5447.4947.5146.77-0.11%96,811
Oct 31, 202547.6547.6547.5647.5646.82-0.11%192,006
Oct 30, 202547.5947.6847.5747.6146.87-0.29%612,162
Oct 29, 202547.9147.9347.7247.7547.01-0.37%357,512
Oct 28, 202547.8947.9447.8947.9347.180.09%103,549
Oct 27, 202547.8547.9147.8147.8847.130.02%110,348
Oct 24, 202547.8447.8847.7847.8747.120.19%118,485
Oct 23, 202547.8047.8447.7747.7847.03-0.15%163,404
Oct 22, 202547.8547.8747.8047.8547.100.04%129,883
Oct 21, 202547.8547.8847.8247.8347.080.06%115,226
Oct 20, 202547.7747.8047.7447.8047.05-0.25%81,107
Oct 17, 202547.9247.9447.8647.9246.98-0.02%182,904
Oct 16, 202547.8147.9547.7847.9346.990.31%109,554
Oct 15, 202547.8347.8947.7647.7846.850.02%146,799
Oct 14, 202547.6747.8147.6747.7746.840.15%185,520
Oct 13, 202547.6447.7247.6047.7046.770.21%94,437