Skip to main content
Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.43
-0.02 (-0.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

GTOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4325.4625.4325.4325.43-0.10%10,108
Mar 5, 202625.4525.4625.4225.4625.45-0.27%10,279
Mar 4, 202625.5525.5725.5225.5325.52-0.08%12,836
Mar 3, 202625.5125.5525.5125.5525.55-0.14%10,561
Mar 2, 202625.6125.6225.5825.5825.58-0.40%110,122
Feb 27, 202625.7125.7125.6925.6925.690.20%10,088
Feb 26, 202625.6325.6425.6125.6425.630.14%14,168
Feb 25, 202625.6225.6225.6025.6025.60-0.02%10,001
Feb 24, 202625.6225.6225.6025.6025.60-0.08%10,419
Feb 23, 202625.6125.6325.6125.6325.63-0.10%11,375
Feb 20, 202625.6425.6525.6425.6525.56-10,040
Feb 19, 202625.6625.6625.6525.6525.560.04%10,003
Feb 18, 202625.6825.6825.6425.6425.55-0.13%10,000
Feb 17, 202625.6925.6925.6725.6725.58-0.07%60,080
Feb 13, 202625.6725.6925.6725.6925.600.31%14,570
Feb 12, 202625.6225.6225.6125.6125.520.51%10,595
Feb 11, 202625.5025.5025.4825.4825.39-0.19%11,001
Feb 10, 202625.5625.5625.5325.5325.440.26%60,035
Feb 9, 202625.4825.4825.4725.4725.380.04%11,199
Feb 6, 202625.4325.4725.4325.4625.370.04%15,132
Feb 5, 202625.4025.4525.4025.4525.360.38%12,461
Feb 4, 202625.3325.3725.3325.3525.26-0.04%10,105
Feb 3, 202625.3225.3625.3225.3625.270.04%10,300
Feb 2, 202625.3325.3925.3325.3525.26-0.14%10,207
Jan 30, 202625.4025.4025.3925.3925.30-0.04%10,004
Jan 29, 202625.4125.4325.3925.4025.31-0.06%11,805
Jan 28, 202625.3925.4325.3925.4125.320.10%17,742
Jan 27, 202625.4125.4125.3925.3925.30-0.06%10,018
Jan 26, 202625.4025.4025.4025.4025.310.13%10,106
Jan 23, 202625.3625.3725.3425.3725.280.07%10,118
Jan 22, 202625.3525.3725.3325.3525.260.04%12,946
Jan 21, 202625.3025.3425.3025.3425.250.30%12,141
Jan 20, 202625.3125.3325.2625.2625.18-0.70%10,004
Jan 16, 202625.4925.4925.4425.4425.27-0.16%10,101
Jan 15, 202625.5125.5225.4825.4825.31-0.12%10,111
Jan 14, 202625.5125.5325.5125.5125.340.19%17,706
Jan 13, 202625.4625.4725.4625.4725.290.06%10,012
Jan 12, 202625.4725.4825.4525.4525.28-0.04%10,013
Jan 9, 202625.4825.4825.4425.4625.290.20%14,004
Jan 8, 202625.4325.4325.4125.4125.24-0.12%10,006
Jan 7, 202625.4825.4825.4425.4425.270.07%10,002
Jan 6, 202625.4025.4225.4025.4225.25-306
Jan 5, 202625.4025.4525.4025.4325.250.19%190,006
Jan 2, 202625.4025.4025.3825.3825.200.02%10,050
Dec 31, 202525.4425.4525.3725.3725.20-0.33%12,006
Dec 30, 202525.4525.4625.4525.4625.28-0.02%10,060
Dec 29, 202525.4525.4625.4525.4625.290.13%10,003
Dec 26, 202525.4525.4525.4325.4325.250.01%10,008
Dec 24, 202525.4025.4325.4025.4325.250.24%10,009
Dec 23, 202525.3825.3825.3625.3625.19-0.02%10,014
Dec 22, 202525.3925.3925.3725.3725.19-0.56%10,011
Dec 19, 202525.5625.5625.5125.5125.20-0.12%10,005
Dec 18, 202525.5525.5525.5425.5425.230.22%10,011
Dec 17, 202525.5025.5025.4825.4825.17-0.04%11,509
Dec 16, 202525.4725.5025.4725.5025.190.20%10,337
Dec 15, 202525.4925.4925.4525.4525.140.10%15,602
Dec 12, 202525.4425.4425.4225.4225.11-0.27%10,000
Dec 11, 202525.5425.5525.4925.4925.180.03%2,405
Dec 10, 202525.4625.4825.4625.4825.170.26%1,507
Dec 9, 202525.4425.4425.4225.4225.11-0.07%1,502
Dec 8, 202525.4325.4325.4325.4325.12-0.15%1,500
Dec 5, 202525.5025.5025.4725.4725.16-0.12%406
Dec 4, 202525.5225.5225.5025.5025.19-0.19%1,509
Dec 3, 202525.5525.5525.5525.5525.240.17%1,556
Dec 2, 202525.5025.5325.5025.5125.200.11%1,779
Dec 1, 202525.4925.4925.4825.4825.17-0.37%150,407
Nov 28, 202525.5925.6125.5825.5825.26-0.11%1,686
Nov 26, 202525.5525.6025.5525.6025.290.16%1,574
Nov 25, 202525.5725.5725.5625.5625.250.20%1,602
Nov 24, 202525.5025.5125.5025.5125.20-0.11%502
Nov 21, 202525.5325.5425.5325.5425.160.24%1,500
Nov 20, 202525.5125.5125.4825.4825.100.12%1,509
Nov 19, 202525.4925.4925.4525.4525.07-0.01%250
Nov 18, 202525.4925.4925.4325.4525.070.06%882
Nov 17, 202525.4625.4625.4425.4425.060.01%501
Nov 14, 202525.4525.4525.4325.4325.06-0.14%1,503
Nov 13, 202525.4725.5125.4725.4725.09-0.25%907
Nov 12, 202525.5625.5625.5425.5425.16-0.16%1,507
Nov 11, 202525.5825.5825.5825.5825.190.38%2
Nov 10, 202525.5025.5025.4825.4825.10-0.05%1,500
Nov 7, 202525.5325.5325.4925.4925.11-0.05%275
Nov 6, 202525.5125.5125.5025.5025.120.33%261
Nov 5, 202525.4525.4525.4125.4225.04-0.22%667
Nov 4, 202525.5125.5125.4825.4825.100.08%1,873
Nov 3, 202525.4525.4725.4525.4625.08-0.11%1,233
Oct 31, 202525.5925.5925.4825.4825.10-0.13%6,540
Oct 30, 202525.4925.5225.4925.5225.14-0.35%1,708
Oct 29, 202525.6925.6925.6125.6125.22-0.30%444
Oct 28, 202525.6425.6825.6425.6825.300.06%456
Oct 27, 202525.6125.6725.6125.6725.280.02%738
Oct 24, 202525.6325.6625.6325.6625.280.14%1,653
Oct 23, 202525.6625.6625.6225.6225.24-0.17%3,810,409
Oct 22, 202525.6625.6725.6625.6725.290.03%1,524
Oct 21, 202525.6825.6825.6625.6625.280.12%1,509
Oct 20, 202525.6325.6325.6325.6325.25-0.33%250
Oct 17, 202525.7025.7225.7025.7225.23-0.10%250
Oct 16, 202525.6625.7425.6625.7425.250.25%274
Oct 15, 202525.7025.7025.6825.6825.190.06%1,611
Oct 14, 202525.6225.6625.6225.6625.170.20%470
Oct 13, 202525.6125.6125.6125.6125.120.14%1