Invesco Total Return Bond ETF (GTO) Historical Stock Data
46.21 ↓0.08 (-0.17%)
As of May 8, 2024, 10:25am EST.
Historical Data
In the past 30 trading days, GTO is up 0.01% a day on average. There have been 18 days where Invesco Total Return Bond ETF closed green and 12 days where GTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 46.31 | 46.29 | ↓$0.02 (-0.04%) | 46.26 | 46.38 | 92.54K |
| 2024-05-06 | 46.15 | 46.18 | ↑$0.03 (0.07%) | 46.13 | 46.21 | 101.14K |
| 2024-05-03 | 46.13 | 46.15 | ↑$0.02 (0.04%) | 46.01 | 46.18 | 133.89K |
| 2024-05-02 | 45.65 | 45.88 | ↑$0.23 (0.50%) | 45.64 | 45.88 | 178.35K |
| 2024-05-01 | 45.64 | 45.66 | ↑$0.02 (0.04%) | 45.55 | 45.79 | 198.94K |
| 2024-04-30 | 45.58 | 45.56 | ↓$0.02 (-0.04%) | 45.51 | 45.62 | 119.16K |
| 2024-04-29 | 45.68 | 45.70 | ↑$0.02 (0.04%) | 45.63 | 45.72 | 109.63K |
| 2024-04-26 | 45.54 | 45.56 | ↑$0.02 (0.04%) | 45.51 | 45.58 | 191.94K |
| 2024-04-25 | 45.39 | 45.43 | ↑$0.04 (0.09%) | 45.32 | 45.44 | 220.56K |
| 2024-04-24 | 45.63 | 45.60 | ↓$0.03 (-0.07%) | 45.52 | 45.63 | 207.63K |
| 2024-04-23 | 45.56 | 45.70 | ↑$0.14 (0.31%) | 45.52 | 45.74 | 136.54K |
| 2024-04-22 | 45.52 | 45.58 | ↑$0.06 (0.13%) | 45.51 | 45.60 | 129.04K |
| 2024-04-19 | 45.72 | 45.71 | ↓$0.01 (-0.02%) | 45.67 | 45.74 | 99.08K |
| 2024-04-18 | 45.77 | 45.68 | ↓$0.09 (-0.20%) | 45.64 | 45.77 | 133.81K |
| 2024-04-17 | 45.68 | 45.73 | ↑$0.05 (0.11%) | 45.63 | 45.78 | 484.85K |
| 2024-04-16 | 45.56 | 45.60 | ↑$0.04 (0.09%) | 45.51 | 45.62 | 243.58K |
| 2024-04-15 | 45.85 | 45.75 | ↓$0.10 (-0.22%) | 45.70 | 45.85 | 129.85K |
| 2024-04-12 | 46.11 | 46.01 | ↓$0.10 (-0.22%) | 46.01 | 46.11 | 373.14K |
| 2024-04-11 | 46.05 | 45.93 | ↓$0.12 (-0.26%) | 45.89 | 46.05 | 260.32K |
| 2024-04-10 | 46.21 | 45.99 | ↓$0.22 (-0.48%) | 45.98 | 46.21 | 174.30K |
| 2024-04-09 | 46.46 | 46.51 | ↑$0.05 (0.11%) | 46.45 | 46.51 | 151.38K |
| 2024-04-08 | 46.30 | 46.32 | ↑$0.02 (0.04%) | 46.30 | 46.38 | 90.15K |
| 2024-04-05 | 46.43 | 46.38 | ↓$0.05 (-0.11%) | 46.38 | 46.52 | 77.59K |
| 2024-04-04 | 46.61 | 46.60 | ↓$0.01 (-0.02%) | 46.49 | 46.61 | 105.65K |
| 2024-04-03 | 46.33 | 46.47 | ↑$0.14 (0.30%) | 46.29 | 46.48 | 122.51K |
| 2024-04-02 | 46.38 | 46.47 | ↑$0.09 (0.19%) | 46.31 | 46.47 | 191.38K |
| 2024-04-01 | 46.68 | 46.50 | ↓$0.18 (-0.39%) | 46.46 | 46.68 | 221.31K |
| 2024-03-28 | 46.79 | 46.81 | ↑$0.02 (0.04%) | 46.77 | 46.86 | 89.37K |
| 2024-03-27 | 46.74 | 46.83 | ↑$0.09 (0.19%) | 46.70 | 46.83 | 163.57K |
| 2024-03-26 | 46.67 | 46.69 | ↑$0.02 (0.04%) | 46.62 | 46.72 | 114.78K |
Create an account or log in to view more rows.
$GTO Wish I shorted
$GTO lfg!!! So much movement ! Buy n hodl!
$GTO Up! Up! Up! Up! Up! Up! Up!
$GTO tomorrow will be an explosion day
I believe it!
$GTO Holding
$GTO BUY BUY BUY BUY
$GTO When they tell me diversifying is for idiots
$GTO bear trap
$GTO buy bitches
$GTO ADDING MORE…