Skip to main content
Invesco High Yield Systematic Bond ETF (GTOQ)
NASDAQ: GTOQ · Real-Time Price · USD
22.37
-0.03 (-0.13%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GTOQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3722.3822.3722.3822.38-0.08%40,101
Apr 27, 202622.3622.4022.3622.4022.400.07%1,180
Apr 24, 202622.3722.4022.3722.3822.380.11%7,222
Apr 23, 202622.3922.3922.3422.3622.36-0.16%5,085
Apr 22, 202622.3922.3922.3622.3922.390.13%5,792
Apr 21, 202622.3422.3822.3422.3622.36-0.18%1,725
Apr 20, 202622.3922.4122.3722.4022.40-0.67%2,051
Apr 17, 202622.5422.5822.5422.5522.420.47%11,997
Apr 16, 202622.4722.4722.4322.4522.32-0.13%5,280
Apr 15, 202622.4422.4922.4422.4822.35-0.09%6,708
Apr 14, 202622.4922.5022.4822.5022.370.42%1,255
Apr 13, 202622.3622.4022.3622.4022.280.31%3,958
Apr 10, 202622.4222.4222.3322.3322.21-0.31%5,564
Apr 9, 202622.3822.4022.3522.4022.280.16%3,385
Apr 8, 202622.3922.4222.3622.3722.240.65%16,858
Apr 7, 202622.1922.2222.1622.2222.100.18%1,864
Apr 6, 202622.1622.1922.1622.1822.060.23%4,391
Apr 2, 202622.1422.1722.1222.1322.010.12%4,188
Apr 1, 202622.1022.1322.1022.1021.980.18%62,435
Mar 31, 202621.9422.0621.9422.0621.940.92%9,427
Mar 30, 202621.9121.9121.8621.8621.740.10%12,738
Mar 27, 202621.8621.8721.8421.8421.72-0.28%3,472
Mar 26, 202622.0522.0521.8921.9021.78-0.72%8,370
Mar 25, 202622.0622.1122.0622.0621.940.31%8,872
Mar 24, 202622.0122.0521.9821.9921.87-0.22%10,790
Mar 23, 202622.0122.0822.0022.0421.92-0.10%12,509
Mar 20, 202622.2622.2622.0422.0621.82-0.66%19,620
Mar 19, 202622.1422.2222.1122.2121.970.13%9,528
Mar 18, 202622.2622.2622.1822.1821.94-0.45%4,213
Mar 17, 202622.2622.2922.2522.2822.040.34%3,624
Mar 16, 202622.1122.2522.1122.2121.960.32%34,818
Mar 13, 202622.2422.2422.1322.1421.89-0.18%9,418
Mar 12, 202622.2922.2922.1722.1821.93-0.69%9,509
Mar 11, 202622.3722.3822.3222.3322.09-0.27%6,605
Mar 10, 202622.4122.4622.3922.3922.15-0.09%30,611
Mar 9, 202622.2922.4122.2822.4122.170.31%4,711
Mar 6, 202622.3222.3922.3222.3422.10-0.34%4,443
Mar 5, 202622.4922.4922.4122.4222.17-0.31%32,427
Mar 4, 202622.4722.5022.4722.4922.240.23%5,068
Mar 3, 202622.4022.4422.2522.4422.19-0.07%18,036
Mar 2, 202622.4122.4722.3422.4522.21-0.25%214,909
Feb 27, 202622.5322.5322.4922.5122.26-0.18%6,026
Feb 26, 202622.5522.5622.5322.5522.30-0.10%3,464
Feb 25, 202622.5722.5922.5522.5722.32-50,920
Feb 24, 202622.6022.6022.5322.5722.32-0.15%28,369
Feb 23, 202622.6122.6122.4522.6122.36-0.62%14,800
Feb 20, 202622.7422.7622.7322.7522.380.08%9,926
Feb 19, 202622.7322.7322.7122.7322.36-0.06%16,570
Feb 18, 202622.7522.7622.7322.7422.370.15%8,516
Feb 17, 202622.7222.7222.7022.7122.34-0.09%7,050
Feb 13, 202622.7122.7522.7122.7322.36-0.02%7,615
Feb 12, 202622.7222.7622.7222.7322.36-0.07%14,291
Feb 11, 202622.7222.7522.7022.7522.38-12,477
Feb 10, 202622.7522.7522.7522.7522.380.04%6,067
Feb 9, 202622.7022.7522.6922.7422.370.15%165,169
Feb 6, 202622.6522.7222.6522.7022.330.24%12,356
Feb 5, 202622.6522.6822.6222.6522.28-0.13%21,860
Feb 4, 202622.6622.7122.6422.6822.31-0.11%30,409
Feb 3, 202622.6922.7222.6522.7022.33-0.02%40,598
Feb 2, 202622.6722.8022.6722.7122.340.09%211,093
Jan 30, 202622.6522.6922.6322.6922.320.09%8,956
Jan 29, 202622.6522.6722.6522.6722.30-0.04%8,805
Jan 28, 202622.6822.6922.6822.6822.31-0.13%5,585
Jan 27, 202622.7122.7322.7122.7122.340.11%63,162
Jan 26, 202622.7122.7222.6722.6822.31-0.02%12,755
Jan 23, 202622.6822.7022.6822.6922.32-8,539
Jan 22, 202622.6822.7222.6822.6922.32-0.09%11,005
Jan 21, 202622.6522.7122.6522.7122.340.26%8,073
Jan 20, 202622.5922.6722.5922.6522.28-0.70%13,817
Jan 16, 202622.7822.8122.7822.8122.310.04%7,624
Jan 15, 202622.7822.8022.7822.8022.300.04%11,215
Jan 14, 202622.7622.7922.7622.7922.290.06%5,650
Jan 13, 202622.7622.7722.7522.7722.280.16%7,412
Jan 12, 202622.7222.7422.7222.7422.24-0.08%6,459
Jan 9, 202622.7122.7622.7122.7522.260.25%13,460
Jan 8, 202622.6922.7122.6822.7022.21-0.03%13,849
Jan 7, 202622.7222.7222.7022.7122.22-0.01%9,605
Jan 6, 202622.7022.7322.7022.7122.22-0.03%429,617
Jan 5, 202622.6722.7222.6722.7222.220.34%8,325
Jan 2, 202622.6522.6522.6322.6422.15-0.08%10,384
Dec 31, 202522.6522.6922.6522.6622.17-0.04%3,734
Dec 30, 202522.6422.6922.6422.6722.180.08%19,307
Dec 29, 202522.6122.6622.6122.6522.160.10%6,559
Dec 26, 202522.6222.6322.6222.6322.14-0.02%5,809
Dec 24, 202522.6122.6322.6122.6322.140.17%938
Dec 23, 202522.5722.5922.5722.5922.10-0.06%7,014
Dec 22, 202522.5722.6422.5722.6022.12-0.44%29,918
Dec 19, 202522.6922.7222.6922.7122.090.04%43,688
Dec 18, 202522.6922.7022.6822.7022.080.29%6,647
Dec 17, 202522.6622.6622.6322.6322.02-0.15%5,734
Dec 16, 202522.6422.6722.6422.6722.050.04%4,928
Dec 15, 202522.6422.6622.6422.6622.04-7,581
Dec 12, 202522.6522.6722.6522.6622.04-0.13%9,757
Dec 11, 202522.6722.6922.6722.6922.07-5,739
Dec 10, 202522.6222.6922.6222.6922.070.29%10,800
Dec 9, 202522.6322.6522.6022.6222.01-0.07%13,775
Dec 8, 202522.6622.6622.6122.6422.02-0.15%9,292
Dec 5, 202522.6722.6822.6722.6722.050.07%5,533
Dec 4, 202522.6722.6722.6322.6622.04-0.09%8,472
Dec 3, 202522.6522.6822.6422.6822.060.22%44,445