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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 48.07 | 48.07 | ↑$0.00 (0.00%) | 48.03 | 48.13 | 158.92K |
| 2023-02-03 | 48.36 | 48.30 | ↓$0.06 (-0.12%) | 48.23 | 48.38 | 168.52K |
| 2023-02-02 | 48.72 | 48.66 | ↓$0.06 (-0.12%) | 48.65 | 48.82 | 290.37K |
| 2023-02-01 | 48.31 | 48.55 | ↑$0.24 (0.50%) | 48.23 | 48.73 | 111.85K |
| 2023-01-31 | 48.22 | 48.28 | ↑$0.06 (0.12%) | 48.12 | 48.29 | 80.05K |
| 2023-01-30 | 48.12 | 48.10 | ↓$0.02 (-0.05%) | 48.08 | 48.24 | 236.58K |
| 2023-01-27 | 48.09 | 48.20 | ↑$0.11 (0.23%) | 48.09 | 48.20 | 71.71K |
| 2023-01-26 | 48.20 | 48.21 | ↑$0.01 (0.02%) | 48.11 | 48.31 | 588.28K |
| 2023-01-25 | 48.18 | 48.24 | ↑$0.06 (0.12%) | 48.09 | 48.25 | 121.65K |
| 2023-01-24 | 48.00 | 48.19 | ↑$0.19 (0.40%) | 47.90 | 48.19 | 208.76K |
| 2023-01-23 | 47.89 | 47.91 | ↑$0.02 (0.04%) | 47.88 | 48.00 | 133.89K |
| 2023-01-20 | 48.18 | 48.13 | ↓$0.05 (-0.10%) | 48.08 | 48.23 | 111.85K |
| 2023-01-19 | 48.35 | 48.35 | ↑$0.00 (0.00%) | 48.18 | 48.42 | 110.63K |
| 2023-01-18 | 48.47 | 48.42 | ↓$0.05 (-0.10%) | 48.31 | 48.49 | 161.90K |
| 2023-01-17 | 47.96 | 48.03 | ↑$0.07 (0.15%) | 47.94 | 48.08 | 100.01K |
| 2023-01-13 | 48.03 | 48.01 | ↓$0.02 (-0.04%) | 47.98 | 48.14 | 223.07K |
| 2023-01-12 | 47.90 | 48.10 | ↑$0.20 (0.42%) | 47.73 | 48.12 | 125.29K |
| 2023-01-11 | 47.59 | 47.73 | ↑$0.14 (0.29%) | 47.59 | 47.74 | 40.85K |
| 2023-01-10 | 47.46 | 47.44 | ↓$0.02 (-0.04%) | 47.31 | 47.48 | 111.46K |
| 2023-01-09 | 47.40 | 47.55 | ↑$0.15 (0.32%) | 47.40 | 47.62 | 51.10K |
| 2023-01-06 | 46.97 | 47.40 | ↑$0.43 (0.92%) | 46.96 | 47.44 | 209.89K |
| 2023-01-05 | 46.76 | 46.93 | ↑$0.17 (0.36%) | 46.76 | 46.94 | 60.01K |
| 2023-01-04 | 46.88 | 46.95 | ↑$0.07 (0.15%) | 46.82 | 46.98 | 83.97K |
| 2023-01-03 | 46.86 | 46.67 | ↓$0.19 (-0.41%) | 46.63 | 46.86 | 334.14K |
| 2022-12-30 | 46.56 | 46.47 | ↓$0.09 (-0.19%) | 46.43 | 46.59 | 277.34K |
| 2022-12-29 | 46.59 | 46.69 | ↑$0.10 (0.21%) | 46.54 | 46.70 | 335.69K |
| 2022-12-28 | 46.65 | 46.44 | ↓$0.21 (-0.45%) | 46.44 | 46.65 | 137.28K |
| 2022-12-27 | 46.65 | 46.55 | ↓$0.10 (-0.21%) | 46.52 | 46.70 | 143.84K |
| 2022-12-23 | 46.84 | 46.81 | ↓$0.03 (-0.06%) | 46.79 | 46.89 | 228.60K |
| 2022-12-22 | 46.96 | 46.93 | ↓$0.03 (-0.06%) | 46.91 | 47.02 | 143.18K |
Create an account or log in to view more rows.
$GTO Burn burn burn
$GTO over a thousand shares in now
$GTO lets see if it can hold the line
$GTO I'll say it again slowwwllyyyy! Better stocks to short by far
$GTO lmfao
lfg babies
$GTO to the moon
$GTO Exciting times ahead people.
$GTO bear trap dude
$GTO God dammit
$GTO I don't know shit
but I know I'm holdin till I at least triple up