Invesco Total Return Bond ETF GTO
44.84 USD -0.10 (-0.22%)
Regular-session close
44.84 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
44.83 Day range 44.92
44.51 52-week range 47.97
- YTD
- -5.44%
- 1 year
- -5.66%
GTO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.85 | 44.92 | 44.83 | 44.84 | -0.10 | -0.22% | 306,972 |
| Nov 12, 2026 | 45.11 | 45.15 | 44.92 | 44.94 | -0.26 | -0.58% | 290,500 |
| Nov 11, 2026 | 45.19 | 45.22 | 45.13 | 45.20 | -0.03 | -0.07% | 218,400 |
| Nov 10, 2026 | 45.27 | 45.27 | 45.14 | 45.23 | -0.27 | -0.59% | 352,200 |
| Nov 9, 2026 | 45.56 | 45.56 | 45.46 | 45.50 | +0.02 | +0.04% | 239,600 |
| Nov 6, 2026 | 45.47 | 45.54 | 45.42 | 45.48 | -0.01 | -0.02% | 1,066,100 |
| Nov 5, 2026 | 45.37 | 45.55 | 45.37 | 45.49 | +0.07 | +0.15% | 251,500 |
| Nov 4, 2026 | 45.31 | 45.43 | 45.24 | 45.42 | +0.18 | +0.40% | 894,200 |
| Nov 3, 2026 | 45.28 | 45.30 | 45.18 | 45.24 | -0.05 | -0.11% | 250,000 |
| Nov 2, 2026 | 45.33 | 45.41 | 45.26 | 45.29 | +0.02 | +0.04% | 307,500 |
| Oct 30, 2026 | 45.26 | 45.32 | 45.18 | 45.27 | +0.12 | +0.27% | 209,600 |
| Oct 29, 2026 | 45.11 | 45.24 | 45.08 | 45.15 | +0.09 | +0.20% | 336,900 |
| Oct 28, 2026 | 45.10 | 45.12 | 44.98 | 45.06 | -0.06 | -0.13% | 446,300 |
| Oct 27, 2026 | 45.10 | 45.13 | 45.05 | 45.12 | +0.04 | +0.09% | 308,000 |
| Oct 26, 2026 | 45.08 | 45.13 | 45.04 | 45.08 | +0.05 | +0.11% | 241,500 |
| Oct 23, 2026 | 45.08 | 45.11 | 45.01 | 45.03 | -0.07 | -0.16% | 1,394,100 |
| Oct 22, 2026 | 44.93 | 45.15 | 44.90 | 45.10 | +0.27 | +0.60% | 355,100 |
| Oct 21, 2026 | 44.85 | 44.87 | 44.72 | 44.83 | +0.05 | +0.11% | 374,200 |
| Oct 20, 2026 | 44.75 | 44.87 | 44.72 | 44.78 | +0.05 | +0.11% | 595,300 |
| Oct 19, 2026 | 44.81 | 44.82 | 44.69 | 44.73 | -0.28 | -0.62% | 290,700 |
| Oct 16, 2026 | 45.04 | 45.13 | 44.96 | 45.01 | -0.05 | -0.11% | 227,000 |
| Oct 15, 2026 | 45.16 | 45.35 | 45.03 | 45.06 | +0.22 | +0.49% | 261,600 |
| Oct 14, 2026 | 44.60 | 44.87 | 44.59 | 44.84 | +0.08 | +0.18% | 468,400 |
| Oct 13, 2026 | 44.84 | 44.84 | 44.76 | 44.76 | -0.01 | -0.02% | 238,500 |
| Oct 12, 2026 | 44.74 | 44.77 | 44.71 | 44.77 | +0.03 | +0.07% | 278,300 |
| Oct 9, 2026 | 44.71 | 44.74 | 44.65 | 44.74 | +0.02 | +0.04% | 218,600 |
| Oct 8, 2026 | 44.57 | 44.74 | 44.53 | 44.72 | +0.10 | +0.22% | 398,700 |
| Oct 7, 2026 | 44.45 | 44.67 | 44.43 | 44.62 | -0.01 | -0.02% | 872,900 |
| Oct 6, 2026 | 44.59 | 44.67 | 44.56 | 44.63 | +0.12 | +0.27% | 610,600 |
| Oct 5, 2026 | 44.54 | 44.59 | 44.46 | 44.51 | -0.07 | -0.16% | 281,200 |
| Oct 2, 2026 | 44.74 | 44.77 | 44.55 | 44.58 | -0.08 | -0.18% | 260,800 |
| Oct 1, 2026 | 44.49 | 44.71 | 44.42 | 44.66 | +0.07 | +0.16% | 689,900 |
| Sep 30, 2026 | 44.69 | 44.69 | 44.52 | 44.59 | -0.04 | -0.09% | 493,200 |
| Sep 29, 2026 | 44.67 | 44.67 | 44.53 | 44.63 | -0.08 | -0.18% | 458,000 |
| Sep 28, 2026 | 44.72 | 44.77 | 44.63 | 44.71 | -0.19 | -0.42% | 283,800 |
| Sep 25, 2026 | 44.83 | 44.91 | 44.74 | 44.90 | +0.04 | +0.09% | 877,100 |
| Sep 24, 2026 | 45.09 | 45.11 | 44.85 | 44.86 | -0.25 | -0.55% | 326,300 |
| Sep 23, 2026 | 45.37 | 45.37 | 45.01 | 45.11 | -0.34 | -0.75% | 536,300 |
| Sep 22, 2026 | 45.46 | 45.47 | 45.37 | 45.45 | +0.03 | +0.07% | 692,600 |
| Sep 21, 2026 | 45.41 | 45.43 | 45.37 | 45.42 | -0.08 | -0.18% | 376,800 |
| Sep 18, 2026 | 45.55 | 45.55 | 45.49 | 45.50 | -0.15 | -0.33% | 238,900 |
| Sep 17, 2026 | 45.61 | 45.66 | 45.57 | 45.65 | +0.21 | +0.46% | 140,400 |
| Sep 16, 2026 | 45.51 | 45.60 | 45.42 | 45.44 | 0.00 | 0.00% | 331,700 |
| Sep 15, 2026 | 45.43 | 45.46 | 45.40 | 45.44 | -0.03 | -0.07% | 321,000 |
| Sep 14, 2026 | 45.46 | 45.57 | 45.39 | 45.47 | -0.03 | -0.07% | 267,300 |
| Sep 11, 2026 | 45.62 | 45.63 | 45.49 | 45.50 | -0.05 | -0.11% | 209,300 |
| Sep 10, 2026 | 45.66 | 45.69 | 45.55 | 45.55 | -0.31 | -0.68% | 437,500 |
| Sep 9, 2026 | 45.93 | 45.96 | 45.82 | 45.86 | -0.11 | -0.24% | 269,600 |
| Sep 8, 2026 | 46.02 | 46.03 | 45.94 | 45.97 | -0.03 | -0.07% | 186,400 |
| Sep 4, 2026 | 46.00 | 46.03 | 45.98 | 46.00 | 0.00 | 0.00% | 195,100 |
| Sep 3, 2026 | 46.07 | 46.07 | 45.99 | 46.00 | +0.06 | +0.13% | 190,800 |
| Sep 2, 2026 | 45.92 | 45.95 | 45.88 | 45.94 | +0.04 | +0.09% | 220,600 |
| Sep 1, 2026 | 45.96 | 46.02 | 45.89 | 45.90 | -0.14 | -0.30% | 251,500 |
| Aug 31, 2026 | 46.03 | 46.07 | 45.99 | 46.04 | -0.03 | -0.07% | 176,000 |
| Aug 28, 2026 | 46.20 | 46.27 | 46.06 | 46.07 | -0.17 | -0.37% | 669,500 |
| Aug 27, 2026 | 46.24 | 46.28 | 46.21 | 46.24 | 0.00 | 0.00% | 185,200 |
| Aug 26, 2026 | 46.23 | 46.24 | 46.20 | 46.24 | -0.04 | -0.09% | 264,200 |
| Aug 25, 2026 | 46.20 | 46.28 | 46.19 | 46.28 | +0.20 | +0.43% | 214,600 |
| Aug 24, 2026 | 46.07 | 46.12 | 46.07 | 46.08 | -0.13 | -0.28% | 282,800 |
| Aug 21, 2026 | 46.27 | 46.30 | 46.19 | 46.21 | -0.09 | -0.19% | 117,000 |
| Aug 20, 2026 | 46.28 | 46.33 | 46.25 | 46.30 | -0.11 | -0.24% | 169,400 |
| Aug 19, 2026 | 46.37 | 46.41 | 46.31 | 46.41 | +0.18 | +0.39% | 369,600 |
| Aug 18, 2026 | 46.14 | 46.24 | 46.14 | 46.23 | +0.01 | +0.02% | 165,800 |
| Aug 17, 2026 | 46.25 | 46.32 | 46.21 | 46.22 | -0.07 | -0.15% | 177,000 |
| Aug 14, 2026 | 46.38 | 46.41 | 46.27 | 46.29 | -0.12 | -0.26% | 201,000 |
65 days, newest first. Daily bars as drawn on the GTO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.