Invesco Total Return Bond ETF (GTO) Historical Stock Data

48.07 ↓0.01 (-0.01%)
As of February 6, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, GTO is up 0.08% a day on average. There have been 17 days where Invesco Total Return Bond ETF closed green and 13 days where GTO closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0648.0748.07↑$0.00 (0.00%)48.0348.13158.92K
2023-02-0348.3648.30↓$0.06 (-0.12%)48.2348.38168.52K
2023-02-0248.7248.66↓$0.06 (-0.12%)48.6548.82290.37K
2023-02-0148.3148.55↑$0.24 (0.50%)48.2348.73111.85K
2023-01-3148.2248.28↑$0.06 (0.12%)48.1248.2980.05K
2023-01-3048.1248.10↓$0.02 (-0.05%)48.0848.24236.58K
2023-01-2748.0948.20↑$0.11 (0.23%)48.0948.2071.71K
2023-01-2648.2048.21↑$0.01 (0.02%)48.1148.31588.28K
2023-01-2548.1848.24↑$0.06 (0.12%)48.0948.25121.65K
2023-01-2448.0048.19↑$0.19 (0.40%)47.9048.19208.76K
2023-01-2347.8947.91↑$0.02 (0.04%)47.8848.00133.89K
2023-01-2048.1848.13↓$0.05 (-0.10%)48.0848.23111.85K
2023-01-1948.3548.35↑$0.00 (0.00%)48.1848.42110.63K
2023-01-1848.4748.42↓$0.05 (-0.10%)48.3148.49161.90K
2023-01-1747.9648.03↑$0.07 (0.15%)47.9448.08100.01K
2023-01-1348.0348.01↓$0.02 (-0.04%)47.9848.14223.07K
2023-01-1247.9048.10↑$0.20 (0.42%)47.7348.12125.29K
2023-01-1147.5947.73↑$0.14 (0.29%)47.5947.7440.85K
2023-01-1047.4647.44↓$0.02 (-0.04%)47.3147.48111.46K
2023-01-0947.4047.55↑$0.15 (0.32%)47.4047.6251.10K
2023-01-0646.9747.40↑$0.43 (0.92%)46.9647.44209.89K
2023-01-0546.7646.93↑$0.17 (0.36%)46.7646.9460.01K
2023-01-0446.8846.95↑$0.07 (0.15%)46.8246.9883.97K
2023-01-0346.8646.67↓$0.19 (-0.41%)46.6346.86334.14K
2022-12-3046.5646.47↓$0.09 (-0.19%)46.4346.59277.34K
2022-12-2946.5946.69↑$0.10 (0.21%)46.5446.70335.69K
2022-12-2846.6546.44↓$0.21 (-0.45%)46.4446.65137.28K
2022-12-2746.6546.55↓$0.10 (-0.21%)46.5246.70143.84K
2022-12-2346.8446.81↓$0.03 (-0.06%)46.7946.89228.60K
2022-12-2246.9646.93↓$0.03 (-0.06%)46.9147.02143.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$GTO lets see if it can hold the line

0 Like Report
DivorceTiramisu

$GTO I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
JohnDailyTrader

$GTO I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report