Skip to main content
Invesco Core Fixed Income ETF (GTOC)
BATS: GTOC · Real-Time Price · USD
25.17
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GTOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1225.1625.1225.1625.16-0.10%2
Apr 27, 202625.2025.2025.1825.1825.18-0.16%5,170
Apr 24, 202625.2125.2425.2125.2225.220.19%5,909
Apr 23, 202625.2225.2425.1825.1825.17-0.14%7,313
Apr 22, 202625.2625.2625.2125.2125.210.06%5,931
Apr 21, 202625.2625.2625.1925.1925.19-0.30%5,023
Apr 20, 202625.2925.2925.2725.2725.27-0.38%5,092
Apr 17, 202625.4025.4025.3725.3725.280.40%6,026
Apr 16, 202625.3125.3125.2725.2725.18-0.15%5,009
Apr 15, 202625.3125.3125.3025.3025.22-0.14%5,019
Apr 14, 202625.3425.3425.3425.3425.260.27%5,028
Apr 13, 202625.2425.2725.2425.2725.190.21%5,147
Apr 10, 202625.2425.2525.2225.2225.14-0.13%5,122
Apr 9, 202625.2525.2525.2225.2525.170.04%6,006
Apr 8, 202625.2825.2825.2425.2425.160.23%5,004
Apr 7, 202625.1425.1825.1425.1825.100.07%5,135
Apr 6, 202625.1825.1825.1725.1725.08-0.13%5,026
Apr 2, 202625.2125.2125.2025.2025.110.31%55,076
Apr 1, 202625.1625.1725.1225.1225.04-0.06%356,791
Mar 31, 202625.1325.1725.1325.1325.050.26%6,108
Mar 30, 202625.0525.0725.0525.0724.990.51%6,498
Mar 27, 202624.9424.9424.9424.9424.86-0.03%5,011
Mar 26, 202625.0325.0324.9524.9524.87-0.57%5,160
Mar 25, 202625.0925.0925.0825.0925.010.36%5,846
Mar 24, 202625.0325.0325.0025.0024.92-0.28%5,014
Mar 23, 202625.0725.0825.0425.0724.990.02%6,397
Mar 20, 202625.1225.1225.0725.0724.90-0.80%6,029
Mar 19, 202625.2425.2725.2425.2725.100.08%5,002
Mar 18, 202625.3125.3125.2525.2525.08-0.43%5,024
Mar 17, 202625.3325.3625.3325.3625.190.28%5,206
Mar 16, 202625.2925.2925.2925.2925.120.38%5,066
Mar 13, 202625.2725.2725.1725.2025.03-0.13%5,446
Mar 12, 202625.2625.2625.2325.2325.06-0.30%61,028
Mar 11, 202625.3225.3225.3025.3025.14-0.44%10,114
Mar 10, 202625.4525.4525.4225.4225.25-0.33%10,003
Mar 9, 202625.4525.5025.4525.5025.330.28%10,039
Mar 6, 202625.4325.4625.4325.4325.26-0.10%10,108
Mar 5, 202625.4525.4625.4225.4625.29-0.27%10,279
Mar 4, 202625.5525.5725.5225.5325.36-0.08%12,836
Mar 3, 202625.5125.5525.5125.5525.38-0.14%10,561
Mar 2, 202625.6125.6225.5825.5825.41-0.40%110,122
Feb 27, 202625.7125.7125.6925.6925.520.20%10,088
Feb 26, 202625.6325.6425.6125.6425.470.14%14,168
Feb 25, 202625.6225.6225.6025.6025.43-0.02%10,001
Feb 24, 202625.6225.6225.6025.6025.44-0.08%10,419
Feb 23, 202625.6125.6325.6125.6325.46-0.10%11,375
Feb 20, 202625.6425.6525.6425.6525.39-10,040
Feb 19, 202625.6625.6625.6525.6525.390.04%10,003
Feb 18, 202625.6825.6825.6425.6425.38-0.13%10,000
Feb 17, 202625.6925.6925.6725.6725.42-0.07%60,080
Feb 13, 202625.6725.6925.6725.6925.430.31%14,570
Feb 12, 202625.6225.6225.6125.6125.350.51%10,595
Feb 11, 202625.5025.5025.4825.4825.23-0.19%11,001
Feb 10, 202625.5625.5625.5325.5325.280.26%60,035
Feb 9, 202625.4825.4825.4725.4725.210.04%11,199
Feb 6, 202625.4325.4725.4325.4625.200.04%15,132
Feb 5, 202625.4025.4525.4025.4525.190.38%12,461
Feb 4, 202625.3325.3725.3325.3525.10-0.04%10,105
Feb 3, 202625.3225.3625.3225.3625.110.04%10,300
Feb 2, 202625.3325.3925.3325.3525.10-0.14%10,207
Jan 30, 202625.4025.4025.3925.3925.13-0.04%10,004
Jan 29, 202625.4125.4325.3925.4025.14-0.06%11,805
Jan 28, 202625.3925.4325.3925.4125.160.10%17,742
Jan 27, 202625.4125.4125.3925.3925.13-0.06%10,018
Jan 26, 202625.4025.4025.4025.4025.150.13%10,106
Jan 23, 202625.3625.3725.3425.3725.110.07%10,118
Jan 22, 202625.3525.3725.3325.3525.100.04%12,946
Jan 21, 202625.3025.3425.3025.3425.090.30%12,141
Jan 20, 202625.3125.3325.2625.2625.01-0.70%10,004
Jan 16, 202625.4925.4925.4425.4425.10-0.16%10,101
Jan 15, 202625.5125.5225.4825.4825.14-0.12%10,111
Jan 14, 202625.5125.5325.5125.5125.170.19%17,706
Jan 13, 202625.4625.4725.4625.4725.130.06%10,012
Jan 12, 202625.4725.4825.4525.4525.11-0.04%10,013
Jan 9, 202625.4825.4825.4425.4625.120.20%14,004
Jan 8, 202625.4325.4325.4125.4125.07-0.12%10,006
Jan 7, 202625.4825.4825.4425.4425.100.07%10,002
Jan 6, 202625.4025.4225.4025.4225.08-306
Jan 5, 202625.4025.4525.4025.4325.080.19%190,006
Jan 2, 202625.4025.4025.3825.3825.040.02%10,050
Dec 31, 202525.4425.4525.3725.3725.03-0.33%12,006
Dec 30, 202525.4525.4625.4525.4625.11-0.02%10,060
Dec 29, 202525.4525.4625.4525.4625.120.13%10,003
Dec 26, 202525.4525.4525.4325.4325.090.01%10,008
Dec 24, 202525.4025.4325.4025.4325.090.24%10,009
Dec 23, 202525.3825.3825.3625.3625.02-0.02%10,014
Dec 22, 202525.3925.3925.3725.3725.03-0.56%10,011
Dec 19, 202525.5625.5625.5125.5125.03-0.12%10,005
Dec 18, 202525.5525.5525.5425.5425.060.22%10,011
Dec 17, 202525.5025.5025.4825.4825.01-0.04%11,509
Dec 16, 202525.4725.5025.4725.5025.020.20%10,337
Dec 15, 202525.4925.4925.4525.4524.970.10%15,602
Dec 12, 202525.4425.4425.4225.4224.95-0.27%10,000
Dec 11, 202525.5425.5525.4925.4925.010.03%2,405
Dec 10, 202525.4625.4825.4625.4825.010.26%1,507
Dec 9, 202525.4425.4425.4225.4224.94-0.07%1,502
Dec 8, 202525.4325.4325.4325.4324.96-0.15%1,500
Dec 5, 202525.5025.5025.4725.4725.00-0.12%406
Dec 4, 202525.5225.5225.5025.5025.03-0.19%1,509
Dec 3, 202525.5525.5525.5525.5525.070.17%1,556