Skip to main content
Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.47
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

GTOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5025.5025.4725.4725.47-0.12%406
Dec 4, 202525.5225.5225.5025.5025.50-0.19%1,509
Dec 3, 202525.5525.5525.5525.5525.550.17%1,556
Dec 2, 202525.5025.5325.5025.5125.510.11%1,779
Dec 1, 202525.4925.4925.4825.4825.48-0.37%150,407
Nov 28, 202525.5925.6125.5825.5825.58-0.11%1,686
Nov 26, 202525.5525.6025.5525.6025.600.16%1,574
Nov 25, 202525.5725.5725.5625.5625.560.20%1,602
Nov 24, 202525.5025.5125.5025.5125.51-0.11%502
Nov 21, 202525.5325.5425.5325.5425.470.24%1,500
Nov 20, 202525.5125.5125.4825.4825.410.12%1,509
Nov 19, 202525.4925.4925.4525.4525.38-0.01%250
Nov 18, 202525.4925.4925.4325.4525.380.06%882
Nov 17, 202525.4625.4625.4425.4425.370.01%501
Nov 14, 202525.4525.4525.4325.4325.36-0.14%1,503
Nov 13, 202525.4725.5125.4725.4725.40-0.25%907
Nov 12, 202525.5625.5625.5425.5425.46-0.16%1,507
Nov 11, 202525.5825.5825.5825.5825.500.38%2
Nov 10, 202525.5025.5025.4825.4825.41-0.05%1,500
Nov 7, 202525.5325.5325.4925.4925.42-0.05%275
Nov 6, 202525.5125.5125.5025.5025.430.33%261
Nov 5, 202525.4525.4525.4125.4225.35-0.22%667
Nov 4, 202525.5125.5125.4825.4825.410.08%1,873
Nov 3, 202525.4525.4725.4525.4625.39-0.11%1,233
Oct 31, 202525.5925.5925.4825.4825.41-0.13%6,540
Oct 30, 202525.4925.5225.4925.5225.45-0.35%1,708
Oct 29, 202525.6925.6925.6125.6125.53-0.30%444
Oct 28, 202525.6425.6825.6425.6825.610.06%456
Oct 27, 202525.6125.6725.6125.6725.590.02%738
Oct 24, 202525.6325.6625.6325.6625.590.14%1,653
Oct 23, 202525.6625.6625.6225.6225.55-0.17%3,810,409
Oct 22, 202525.6625.6725.6625.6725.600.03%1,524
Oct 21, 202525.6825.6825.6625.6625.590.12%1,509
Oct 20, 202525.6325.6325.6325.6325.56-0.33%250
Oct 17, 202525.7025.7225.7025.7225.54-0.10%250
Oct 16, 202525.6625.7425.6625.7425.560.25%274
Oct 15, 202525.7025.7025.6825.6825.500.06%1,611
Oct 14, 202525.6225.6625.6225.6625.480.20%470
Oct 13, 202525.6125.6125.6125.6125.430.14%1
Oct 10, 202525.5525.5725.5525.5725.400.38%1,532
Oct 9, 202525.5025.5025.4825.4825.30-0.12%273
Oct 8, 202525.5425.5425.5125.5125.33-0.02%283
Oct 7, 202525.5025.5125.5025.5125.340.10%301
Oct 6, 202525.5125.5125.4925.4925.31-0.10%1,520
Oct 3, 202525.5625.5625.5125.5125.34-0.14%422
Oct 2, 202525.5425.5525.5425.5525.370.14%1,500
Oct 1, 202525.5325.5325.5125.5125.330.28%129
Sep 30, 202525.4825.4825.4425.4425.26-0.06%718
Sep 29, 202525.4725.4725.4625.4625.280.22%302
Sep 26, 202525.4525.4525.4025.4025.23-323
Sep 25, 202525.3925.4025.3925.4025.23-0.08%1,502
Sep 24, 202525.4525.4525.4225.4225.25-0.20%1,500
Sep 23, 202525.4725.4725.4725.4725.300.16%84
Sep 22, 202525.4425.4425.4325.4325.26-0.42%413
Sep 19, 202525.5325.5425.5325.5425.290.02%250
Sep 18, 202525.5725.5725.5325.5325.29-0.29%330
Sep 17, 202525.6725.6725.6025.6025.36-0.16%350
Sep 16, 202525.6525.6525.6525.6525.400.05%3
Sep 15, 202525.6525.6525.6325.6325.390.20%1,503
Sep 12, 202525.5925.5925.5825.5825.33-0.10%402
Sep 11, 202525.6525.6525.6125.6125.360.18%1,727
Sep 10, 202525.5725.5725.5625.5625.320.16%1,513
Sep 9, 202525.5525.5525.5225.5225.27-0.13%256
Sep 8, 202525.5625.5625.5525.5525.310.30%252
Sep 5, 202525.4825.4825.4825.4825.230.50%504
Sep 4, 202525.3325.3525.3325.3525.100.30%1,516
Sep 3, 202525.2525.2725.2525.2725.030.37%655
Sep 2, 202525.1825.1825.1825.1824.93-0.26%573
Aug 29, 202525.2425.2425.2425.2425.00-0.06%252
Aug 28, 202525.2425.2625.2425.2625.020.15%1,505
Aug 27, 202525.2125.2225.2125.2224.980.08%504
Aug 26, 202525.1825.2025.1825.2024.960.08%506
Aug 25, 202525.1925.1925.1825.1824.94-0.03%253
Aug 22, 202525.1925.1925.1925.1924.950.49%1,678
Aug 21, 202525.0825.0825.0725.0724.83-0.21%604
Aug 20, 202525.1525.1525.1225.1224.880.07%505
Aug 19, 202525.1225.1225.1025.1024.860.17%264
Aug 18, 202525.0825.0825.0625.0624.82-0.52%1,535
Aug 15, 202525.1925.1925.1925.1924.85-0.16%893
Aug 14, 202525.2325.2325.2325.2324.89-0.18%548
Aug 13, 202525.3125.3125.2725.2724.940.37%254
Aug 12, 202525.1925.1925.1825.1824.85-0.08%1,504
Aug 11, 202525.1725.2125.1725.2024.860.12%1,045
Aug 8, 202525.1925.1925.1725.1724.84-0.22%512
Aug 7, 202525.2425.2425.2325.2324.89-0.08%258
Aug 6, 202525.3425.3425.2525.2524.91-0.05%1,699
Aug 5, 202525.2925.2925.2625.2624.920.02%539
Aug 4, 202525.2725.2725.2625.2624.920.11%564
Aug 1, 202525.2325.2325.2325.2324.890.88%6
Jul 31, 202525.0625.0625.0125.0124.67-0.02%257
Jul 30, 202525.0425.0425.0125.0124.68-0.22%1,521
Jul 29, 202525.0825.0825.0725.0724.730.46%548
Jul 28, 202524.9724.9724.9524.9524.62-0.14%508
Jul 25, 202525.0025.0024.9924.9924.650.20%265
Jul 24, 202524.9624.9624.9324.9324.60-0.14%3,023