Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
46.98
+0.03 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.91 | 47.01 | 46.91 | 46.98 | 46.98 | 0.06% | 161,749 |
| Jun 25, 2026 | 46.98 | 47.02 | 46.94 | 46.95 | 46.95 | 0.13% | 157,161 |
| Jun 24, 2026 | 46.85 | 46.92 | 46.85 | 46.89 | 46.89 | 0.32% | 298,774 |
| Jun 23, 2026 | 46.69 | 46.77 | 46.69 | 46.74 | 46.74 | 0.11% | 259,413 |
| Jun 22, 2026 | 46.71 | 46.73 | 46.67 | 46.69 | 46.69 | -0.21% | 198,226 |
| Jun 18, 2026 | 47.02 | 47.07 | 46.96 | 46.98 | 46.79 | 0.21% | 161,663 |
| Jun 17, 2026 | 47.06 | 47.11 | 46.87 | 46.88 | 46.69 | -0.39% | 238,486 |
| Jun 16, 2026 | 47.02 | 47.09 | 47.01 | 47.06 | 46.87 | 0.19% | 212,007 |
| Jun 15, 2026 | 47.02 | 47.05 | 46.96 | 46.97 | 46.78 | 0.11% | 358,632 |
| Jun 12, 2026 | 46.91 | 46.94 | 46.83 | 46.92 | 46.73 | - | 674,354 |
| Jun 11, 2026 | 46.73 | 46.96 | 46.71 | 46.92 | 46.73 | 0.47% | 694,804 |
| Jun 10, 2026 | 46.74 | 46.78 | 46.67 | 46.70 | 46.51 | -0.06% | 331,391 |
| Jun 9, 2026 | 46.70 | 46.75 | 46.66 | 46.73 | 46.54 | 0.18% | 310,032 |
| Jun 8, 2026 | 46.74 | 46.77 | 46.65 | 46.65 | 46.46 | -0.11% | 251,814 |
| Jun 5, 2026 | 46.75 | 46.80 | 46.69 | 46.70 | 46.51 | -0.41% | 251,898 |
| Jun 4, 2026 | 46.89 | 46.93 | 46.88 | 46.89 | 46.70 | 0.07% | 110,838 |
| Jun 3, 2026 | 46.83 | 46.88 | 46.79 | 46.85 | 46.66 | -0.15% | 164,225 |
| Jun 2, 2026 | 46.95 | 46.95 | 46.88 | 46.92 | 46.73 | 0.02% | 186,550 |
| Jun 1, 2026 | 46.82 | 46.92 | 46.77 | 46.91 | 46.72 | -0.02% | 261,581 |
| May 29, 2026 | 46.91 | 46.96 | 46.89 | 46.92 | 46.73 | 0.09% | 148,558 |
| May 28, 2026 | 46.77 | 46.90 | 46.61 | 46.88 | 46.69 | 0.22% | 275,885 |
| May 27, 2026 | 46.77 | 46.82 | 46.76 | 46.78 | 46.59 | 0.05% | 162,368 |
| May 26, 2026 | 46.75 | 46.78 | 46.70 | 46.75 | 46.56 | 0.30% | 191,230 |
| May 22, 2026 | 46.62 | 46.62 | 46.50 | 46.61 | 46.42 | 0.15% | 246,637 |
| May 21, 2026 | 46.40 | 46.54 | 46.33 | 46.54 | 46.36 | 0.15% | 305,306 |
| May 20, 2026 | 46.24 | 46.49 | 46.24 | 46.47 | 46.29 | 0.52% | 228,120 |
| May 19, 2026 | 46.25 | 46.29 | 46.18 | 46.23 | 46.05 | -0.37% | 305,451 |
| May 18, 2026 | 46.47 | 46.49 | 46.35 | 46.40 | 46.22 | -0.09% | 125,726 |
| May 15, 2026 | 46.67 | 46.71 | 46.61 | 46.62 | 46.26 | -0.58% | 303,700 |
| May 14, 2026 | 46.96 | 46.99 | 46.88 | 46.89 | 46.53 | - | 157,695 |
| May 13, 2026 | 46.86 | 46.89 | 46.80 | 46.89 | 46.53 | 0.02% | 214,483 |
| May 12, 2026 | 46.90 | 46.91 | 46.86 | 46.88 | 46.52 | -0.26% | 165,295 |
| May 11, 2026 | 47.06 | 47.09 | 47.00 | 47.00 | 46.63 | -0.19% | 161,258 |
| May 8, 2026 | 47.08 | 47.12 | 47.07 | 47.09 | 46.72 | 0.19% | 293,558 |
| May 7, 2026 | 47.15 | 47.20 | 46.98 | 47.00 | 46.63 | -0.19% | 271,012 |
| May 6, 2026 | 47.05 | 47.10 | 47.03 | 47.09 | 46.72 | 0.45% | 156,203 |
| May 5, 2026 | 46.84 | 46.92 | 46.83 | 46.88 | 46.52 | 0.17% | 254,625 |
| May 4, 2026 | 46.90 | 46.91 | 46.74 | 46.80 | 46.44 | -0.28% | 165,508 |
| May 1, 2026 | 46.91 | 47.04 | 46.90 | 46.93 | 46.57 | 0.11% | 133,149 |
| Apr 30, 2026 | 46.90 | 46.93 | 46.86 | 46.88 | 46.52 | 0.11% | 187,963 |
| Apr 29, 2026 | 46.92 | 46.92 | 46.80 | 46.83 | 46.47 | -0.38% | 144,714 |
| Apr 28, 2026 | 46.98 | 47.03 | 46.95 | 47.01 | 46.64 | -0.09% | 231,263 |
| Apr 27, 2026 | 47.08 | 47.10 | 47.02 | 47.05 | 46.68 | -0.06% | 218,034 |
| Apr 24, 2026 | 47.01 | 47.11 | 46.99 | 47.08 | 46.71 | 0.09% | 263,136 |
| Apr 23, 2026 | 47.10 | 47.15 | 46.99 | 47.04 | 46.67 | -0.13% | 377,300 |
| Apr 22, 2026 | 47.16 | 47.18 | 47.10 | 47.10 | 46.73 | 0.08% | 612,444 |
| Apr 21, 2026 | 47.15 | 47.19 | 47.05 | 47.06 | 46.69 | -0.30% | 1,294,372 |
| Apr 20, 2026 | 47.24 | 47.24 | 47.17 | 47.20 | 46.83 | -0.02% | 193,990 |
| Apr 17, 2026 | 47.36 | 47.44 | 47.35 | 47.38 | 46.84 | 0.34% | 220,387 |
| Apr 16, 2026 | 47.31 | 47.34 | 47.20 | 47.22 | 46.69 | -0.15% | 155,705 |
| Apr 15, 2026 | 47.29 | 47.30 | 47.25 | 47.29 | 46.75 | -0.06% | 225,739 |
| Apr 14, 2026 | 47.23 | 47.33 | 47.22 | 47.32 | 46.78 | 0.28% | 372,157 |
| Apr 13, 2026 | 47.08 | 47.20 | 47.07 | 47.19 | 46.66 | 0.23% | 481,650 |
| Apr 10, 2026 | 47.14 | 47.16 | 47.08 | 47.08 | 46.55 | -0.11% | 223,215 |
| Apr 9, 2026 | 47.09 | 47.23 | 47.05 | 47.13 | 46.60 | 0.04% | 391,655 |
| Apr 8, 2026 | 47.24 | 47.24 | 47.09 | 47.11 | 46.58 | 0.29% | 477,231 |
| Apr 7, 2026 | 46.93 | 46.99 | 46.81 | 46.98 | 46.44 | 0.06% | 175,957 |
| Apr 6, 2026 | 46.93 | 46.99 | 46.92 | 46.95 | 46.41 | -0.09% | 186,771 |
| Apr 2, 2026 | 46.84 | 46.99 | 46.83 | 46.99 | 46.45 | 0.22% | 122,403 |
| Apr 1, 2026 | 46.87 | 46.95 | 46.85 | 46.88 | 46.35 | 0.11% | 176,660 |
| Mar 31, 2026 | 46.82 | 46.91 | 46.76 | 46.83 | 46.30 | 0.30% | 346,153 |
| Mar 30, 2026 | 46.67 | 46.74 | 46.64 | 46.69 | 46.16 | 0.50% | 155,582 |
| Mar 27, 2026 | 46.38 | 46.53 | 46.38 | 46.46 | 45.93 | -0.11% | 245,400 |
| Mar 26, 2026 | 46.67 | 46.73 | 46.51 | 46.51 | 45.98 | -0.56% | 335,133 |
| Mar 25, 2026 | 46.78 | 46.82 | 46.73 | 46.77 | 46.24 | 0.32% | 236,689 |
| Mar 24, 2026 | 46.59 | 46.72 | 46.56 | 46.62 | 46.09 | -0.26% | 179,143 |
| Mar 23, 2026 | 46.66 | 46.83 | 46.62 | 46.74 | 46.21 | 0.35% | 304,767 |
| Mar 20, 2026 | 46.97 | 46.98 | 46.76 | 46.76 | 46.05 | -0.81% | 201,754 |
| Mar 19, 2026 | 46.99 | 47.18 | 46.99 | 47.14 | 46.43 | 0.05% | 228,599 |
| Mar 18, 2026 | 47.24 | 47.27 | 47.12 | 47.12 | 46.40 | -0.38% | 144,611 |
| Mar 17, 2026 | 47.26 | 47.32 | 47.26 | 47.30 | 46.58 | 0.24% | 252,844 |
| Mar 16, 2026 | 47.18 | 47.21 | 47.12 | 47.18 | 46.47 | 0.39% | 269,260 |
| Mar 13, 2026 | 47.13 | 47.14 | 46.99 | 47.00 | 46.28 | -0.15% | 260,972 |
| Mar 12, 2026 | 47.16 | 47.19 | 47.03 | 47.07 | 46.35 | -0.37% | 351,842 |
| Mar 11, 2026 | 47.37 | 47.37 | 47.23 | 47.24 | 46.52 | -0.41% | 110,257 |
| Mar 10, 2026 | 47.53 | 47.57 | 47.43 | 47.44 | 46.72 | -0.22% | 308,001 |
| Mar 9, 2026 | 47.36 | 47.59 | 47.35 | 47.54 | 46.82 | 0.21% | 321,191 |
| Mar 6, 2026 | 47.39 | 47.55 | 47.36 | 47.44 | 46.72 | -0.17% | 340,232 |
| Mar 5, 2026 | 47.50 | 47.55 | 47.47 | 47.52 | 46.80 | -0.24% | 108,524 |
| Mar 4, 2026 | 47.66 | 47.68 | 47.63 | 47.64 | 46.91 | -0.16% | 170,835 |
| Mar 3, 2026 | 47.56 | 47.74 | 47.55 | 47.71 | 46.99 | -0.13% | 233,625 |
| Mar 2, 2026 | 47.80 | 47.80 | 47.72 | 47.77 | 47.05 | -0.38% | 134,093 |
| Feb 27, 2026 | 47.93 | 47.97 | 47.92 | 47.95 | 47.22 | 0.15% | 2,670,411 |
| Feb 26, 2026 | 47.82 | 47.88 | 47.82 | 47.88 | 47.15 | 0.13% | 162,070 |
| Feb 25, 2026 | 47.79 | 47.85 | 47.79 | 47.82 | 47.10 | -0.02% | 127,981 |
| Feb 24, 2026 | 47.85 | 47.85 | 47.79 | 47.83 | 47.11 | - | 261,230 |
| Feb 23, 2026 | 47.76 | 47.86 | 47.76 | 47.83 | 47.11 | 0.15% | 135,498 |
| Feb 20, 2026 | 47.95 | 47.95 | 47.87 | 47.94 | 47.04 | 0.04% | 175,675 |
| Feb 19, 2026 | 47.86 | 47.94 | 47.86 | 47.92 | 47.02 | 0.04% | 134,296 |
| Feb 18, 2026 | 47.90 | 47.95 | 47.90 | 47.90 | 47.00 | -0.13% | 137,635 |
| Feb 17, 2026 | 47.97 | 47.98 | 47.93 | 47.96 | 47.06 | -0.02% | 347,676 |
| Feb 13, 2026 | 47.92 | 47.97 | 47.90 | 47.97 | 47.07 | 0.33% | 447,718 |
| Feb 12, 2026 | 47.69 | 47.82 | 47.69 | 47.81 | 46.91 | 0.34% | 485,406 |
| Feb 11, 2026 | 47.65 | 47.71 | 47.63 | 47.65 | 46.75 | -0.04% | 265,696 |
| Feb 10, 2026 | 47.69 | 47.72 | 47.67 | 47.67 | 46.77 | 0.17% | 269,292 |
| Feb 9, 2026 | 47.54 | 47.59 | 47.53 | 47.59 | 46.69 | 0.02% | 263,732 |
| Feb 6, 2026 | 47.57 | 47.58 | 47.52 | 47.58 | 46.68 | 0.06% | 379,545 |
| Feb 5, 2026 | 47.46 | 47.56 | 47.45 | 47.55 | 46.65 | 0.30% | 178,435 |
| Feb 4, 2026 | 47.41 | 47.44 | 47.39 | 47.41 | 46.52 | 0.02% | 118,343 |
| Feb 3, 2026 | 47.40 | 47.42 | 47.37 | 47.40 | 46.51 | - | 152,667 |