Invesco Total Return Bond ETF (GTO) Historical Stock Data
47.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTO is down -0.02% a day on average. There have been 13 days where Invesco Total Return Bond ETF closed green and 17 days where GTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 47.42 | 47.51 | ↑$0.09 (0.19%) | 47.42 | 47.53 | 279.46K |
| 2025-12-15 | 47.48 | 47.44 | ↓$0.04 (-0.08%) | 47.43 | 47.51 | 156.31K |
| 2025-12-12 | 47.39 | 47.40 | ↑$0.01 (0.02%) | 47.39 | 47.43 | 157.42K |
| 2025-12-11 | 47.60 | 47.51 | ↓$0.09 (-0.19%) | 47.51 | 47.61 | 197.43K |
| 2025-12-10 | 47.36 | 47.51 | ↑$0.15 (0.32%) | 47.36 | 47.52 | 207.37K |
| 2025-12-09 | 47.47 | 47.36 | ↓$0.11 (-0.23%) | 47.36 | 47.48 | 155.63K |
| 2025-12-08 | 47.48 | 47.41 | ↓$0.07 (-0.15%) | 47.37 | 47.49 | 138.22K |
| 2025-12-05 | 47.55 | 47.50 | ↓$0.05 (-0.11%) | 47.46 | 47.55 | 143.19K |
| 2025-12-04 | 47.60 | 47.54 | ↓$0.06 (-0.13%) | 47.53 | 47.60 | 182.09K |
| 2025-12-03 | 47.60 | 47.61 | ↑$0.01 (0.02%) | 47.56 | 47.64 | 1.92M |
| 2025-12-02 | 47.50 | 47.55 | ↑$0.05 (0.11%) | 47.48 | 47.55 | 272.91K |
| 2025-12-01 | 47.50 | 47.49 | ↓$0.01 (-0.02%) | 47.47 | 47.52 | 170.09K |
| 2025-11-28 | 47.69 | 47.65 | ↓$0.04 (-0.08%) | 47.63 | 47.70 | 166.64K |
| 2025-11-26 | 47.63 | 47.70 | ↑$0.07 (0.15%) | 47.58 | 47.70 | 157.96K |
| 2025-11-25 | 47.58 | 47.64 | ↑$0.06 (0.13%) | 47.56 | 47.68 | 188.59K |
| 2025-11-24 | 47.57 | 47.54 | ↓$0.03 (-0.06%) | 47.47 | 47.57 | 227.55K |
| 2025-11-21 | 47.64 | 47.62 | ↓$0.02 (-0.04%) | 47.57 | 47.64 | 227.44K |
| 2025-11-20 | 47.55 | 47.51 | ↓$0.04 (-0.08%) | 47.49 | 47.57 | 257.33K |
| 2025-11-19 | 47.50 | 47.48 | ↓$0.02 (-0.04%) | 47.46 | 47.54 | 293.75K |
| 2025-11-18 | 47.49 | 47.48 | ↓$0.02 (-0.03%) | 47.43 | 47.52 | 376.61K |
| 2025-11-17 | 47.49 | 47.47 | ↓$0.02 (-0.04%) | 47.44 | 47.51 | 187.51K |
| 2025-11-14 | 47.56 | 47.46 | ↓$0.10 (-0.21%) | 47.45 | 47.56 | 199.47K |
| 2025-11-13 | 47.59 | 47.53 | ↓$0.06 (-0.13%) | 47.52 | 47.63 | 112.98K |
| 2025-11-12 | 47.67 | 47.67 | ↑$0.00 (0.00%) | 47.65 | 47.83 | 224.97K |
| 2025-11-11 | 47.63 | 47.72 | ↑$0.09 (0.19%) | 47.63 | 47.72 | 636.57K |
| 2025-11-10 | 47.57 | 47.57 | ↑$0.00 (0.00%) | 47.55 | 47.59 | 418.34K |
| 2025-11-07 | 47.53 | 47.57 | ↑$0.04 (0.08%) | 47.51 | 47.60 | 133.75K |
| 2025-11-06 | 47.55 | 47.57 | ↑$0.02 (0.04%) | 47.54 | 47.58 | 105.93K |
| 2025-11-05 | 47.53 | 47.44 | ↓$0.09 (-0.19%) | 47.43 | 47.53 | 155.92K |
| 2025-11-04 | 47.52 | 47.54 | ↑$0.02 (0.04%) | 47.52 | 47.59 | 151.35K |
Create an account or log in to view more rows.
$GTO soon
$GTO free to hold
$GTO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GTO bag holders for life club
$GTO breaking out of this wedge sooner than later
$GTO why is there no volume? Is that suspicious?
$GTO I do it for the thrills!
$GTO super bullish
$GTO more calls coming in
$GTO getting this mare ready to run today