Skip to main content
Invesco Total Return Bond ETF (GTO)
NYSEARCA: GTO · Real-Time Price · USD
47.01
-0.04 (-0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
47.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

GTO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.9847.0346.9547.0147.01-0.09%231,263
Apr 27, 202647.0847.1047.0247.0547.05-0.06%218,034
Apr 24, 202647.0147.1146.9947.0847.080.09%263,136
Apr 23, 202647.1047.1546.9947.0447.04-0.13%377,300
Apr 22, 202647.1647.1847.1047.1047.100.08%612,444
Apr 21, 202647.1547.1947.0547.0647.06-0.30%1,294,372
Apr 20, 202647.2447.2447.1747.2047.20-0.38%193,990
Apr 17, 202647.3647.4447.3547.3847.210.34%220,387
Apr 16, 202647.3147.3447.2047.2247.05-0.15%155,705
Apr 15, 202647.2947.3047.2547.2947.12-0.06%225,739
Apr 14, 202647.2347.3347.2247.3247.150.28%372,157
Apr 13, 202647.0847.2047.0747.1947.020.23%481,650
Apr 10, 202647.1447.1647.0847.0846.91-0.11%223,215
Apr 9, 202647.0947.2347.0547.1346.960.04%391,655
Apr 8, 202647.2447.2447.0947.1146.940.29%477,231
Apr 7, 202646.9346.9946.8146.9846.810.06%175,957
Apr 6, 202646.9346.9946.9246.9546.78-0.09%186,771
Apr 2, 202646.8446.9946.8346.9946.820.22%122,403
Apr 1, 202646.8746.9546.8546.8846.710.11%176,660
Mar 31, 202646.8246.9146.7646.8346.660.30%346,153
Mar 30, 202646.6746.7446.6446.6946.520.50%155,582
Mar 27, 202646.3846.5346.3846.4646.29-0.11%245,400
Mar 26, 202646.6746.7346.5146.5146.34-0.56%335,133
Mar 25, 202646.7846.8246.7346.7746.600.32%236,689
Mar 24, 202646.5946.7246.5646.6246.45-0.26%179,143
Mar 23, 202646.6646.8346.6246.7446.57-0.04%304,767
Mar 20, 202646.9746.9846.7646.7646.41-0.81%201,754
Mar 19, 202646.9947.1846.9947.1446.790.05%228,599
Mar 18, 202647.2447.2747.1247.1246.76-0.38%144,611
Mar 17, 202647.2647.3247.2647.3046.940.24%252,844
Mar 16, 202647.1847.2147.1247.1846.830.39%269,260
Mar 13, 202647.1347.1446.9947.0046.65-0.15%260,972
Mar 12, 202647.1647.1947.0347.0746.71-0.37%351,842
Mar 11, 202647.3747.3747.2347.2446.89-0.41%110,257
Mar 10, 202647.5347.5747.4347.4447.08-0.22%308,001
Mar 9, 202647.3647.5947.3547.5447.190.21%321,191
Mar 6, 202647.3947.5547.3647.4447.09-0.17%340,232
Mar 5, 202647.5047.5547.4747.5247.17-0.24%108,524
Mar 4, 202647.6647.6847.6347.6447.28-0.16%170,835
Mar 3, 202647.5647.7447.5547.7147.36-0.13%233,625
Mar 2, 202647.8047.8047.7247.7747.41-0.38%134,093
Feb 27, 202647.9347.9747.9247.9547.590.15%2,670,411
Feb 26, 202647.8247.8847.8247.8847.520.13%162,070
Feb 25, 202647.7947.8547.7947.8247.46-0.02%127,981
Feb 24, 202647.8547.8547.7947.8347.47-261,230
Feb 23, 202647.7647.8647.7647.8347.47-0.23%135,498
Feb 20, 202647.9547.9547.8747.9447.410.04%175,675
Feb 19, 202647.8647.9447.8647.9247.390.04%134,296
Feb 18, 202647.9047.9547.9047.9047.37-0.13%137,635
Feb 17, 202647.9747.9847.9347.9647.42-0.02%347,676
Feb 13, 202647.9247.9747.9047.9747.430.33%447,718
Feb 12, 202647.6947.8247.6947.8147.280.34%485,406
Feb 11, 202647.6547.7147.6347.6547.12-0.04%265,696
Feb 10, 202647.6947.7247.6747.6747.140.17%269,292
Feb 9, 202647.5447.5947.5347.5947.060.02%263,732
Feb 6, 202647.5747.5847.5247.5847.050.06%379,545
Feb 5, 202647.4647.5647.4547.5547.020.30%178,435
Feb 4, 202647.4147.4447.3947.4146.880.02%118,343
Feb 3, 202647.4047.4247.3747.4046.87-152,667
Feb 2, 202647.4547.4747.4047.4046.87-0.08%103,707
Jan 30, 202647.4647.5047.4447.4446.91-0.11%149,079
Jan 29, 202647.4047.5047.4047.4946.960.11%195,181
Jan 28, 202647.4447.4747.4147.4446.91-0.08%133,339
Jan 27, 202647.5047.5447.4747.4846.95-0.04%161,762
Jan 26, 202647.4847.5147.4647.5046.970.13%136,930
Jan 23, 202647.3947.4447.3647.4446.910.11%205,190
Jan 22, 202647.3447.4247.3347.3946.860.02%201,063
Jan 21, 202647.2847.3847.2547.3846.850.32%243,070
Jan 20, 202647.2347.3147.2247.2346.70-0.74%267,377
Jan 16, 202647.6847.6847.5647.5846.87-0.17%187,284
Jan 15, 202647.7347.7347.6447.6646.95-0.06%169,433
Jan 14, 202647.6247.7047.6247.6946.980.21%150,634
Jan 13, 202647.6347.6347.5647.5946.88-0.02%152,454
Jan 12, 202647.5747.6347.5347.6046.890.04%137,002
Jan 9, 202647.5547.6347.5047.5846.870.19%289,066
Jan 8, 202647.4847.5147.4747.4946.78-0.06%108,541
Jan 7, 202647.5647.5847.5247.5246.81-275,297
Jan 6, 202647.4747.5247.4347.5246.810.04%162,903
Jan 5, 202647.4447.5247.4447.5046.790.20%273,069
Jan 2, 202647.4847.4847.3947.4146.70-0.03%75,958
Dec 31, 202547.4847.5347.4247.4246.71-0.27%122,945
Dec 30, 202547.5047.5647.4947.5546.84-0.02%183,725
Dec 29, 202547.5147.5647.5047.5646.850.15%122,577
Dec 26, 202547.5547.5547.4747.4946.78-0.02%129,469
Dec 24, 202547.4147.5047.4047.5046.790.25%106,299
Dec 23, 202547.3047.3847.2747.3846.67-0.02%199,008
Dec 22, 202547.3847.3947.3547.3946.68-0.42%176,659
Dec 19, 202547.6047.6347.5647.5946.69-0.04%230,322
Dec 18, 202547.6447.6447.5847.6146.710.23%195,581
Dec 17, 202547.5047.5447.4847.5046.60-0.02%196,558
Dec 16, 202547.4247.5347.4247.5146.610.15%280,976
Dec 15, 202547.4847.5147.4347.4446.540.08%165,670
Dec 12, 202547.3947.4447.3947.4046.50-0.23%157,643
Dec 11, 202547.6047.6147.5147.5146.61-199,734
Dec 10, 202547.3647.5247.3647.5146.610.32%214,028
Dec 9, 202547.4747.4847.3647.3646.46-0.11%156,481
Dec 8, 202547.4847.4947.3747.4146.51-0.19%140,168
Dec 5, 202547.5547.5547.4647.5046.60-0.08%143,193
Dec 4, 202547.6047.6047.5347.5446.64-0.15%184,171
Dec 3, 202547.6047.6447.5647.6146.710.13%1,924,914