Invesco High Yield Systematic Bond ETF GTOQ
21.44 USD -0.03 (-0.14%)
Regular-session close
21.44 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.43 Day range 21.47
21.33 52-week range 22.81
- YTD
- -5.38%
- 1 year
- -4.84%
GTOQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.47 | 21.47 | 21.43 | 21.44 | -0.03 | -0.14% | 23,315 |
| Nov 12, 2026 | 21.49 | 21.49 | 21.47 | 21.47 | -0.10 | -0.46% | 561,400 |
| Nov 11, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | +0.04 | +0.19% | 2,000 |
| Nov 10, 2026 | 21.50 | 21.53 | 21.50 | 21.53 | -0.08 | -0.37% | 1,100 |
| Nov 9, 2026 | 21.62 | 21.63 | 21.61 | 21.61 | +0.07 | +0.32% | 1,600 |
| Nov 6, 2026 | 21.56 | 21.56 | 21.54 | 21.54 | -0.04 | -0.19% | 1,400 |
| Nov 5, 2026 | 21.60 | 21.60 | 21.54 | 21.58 | -0.06 | -0.28% | 23,400 |
| Nov 4, 2026 | 21.55 | 21.64 | 21.54 | 21.64 | +0.17 | +0.79% | 553,600 |
| Nov 3, 2026 | 21.44 | 21.48 | 21.44 | 21.47 | +0.01 | +0.05% | 4,200 |
| Nov 2, 2026 | 21.52 | 21.52 | 21.45 | 21.46 | -0.01 | -0.05% | 900 |
| Oct 30, 2026 | 21.49 | 21.49 | 21.38 | 21.47 | -0.03 | -0.14% | 13,800 |
| Oct 29, 2026 | 21.47 | 21.53 | 21.45 | 21.50 | -0.02 | -0.09% | 7,700 |
| Oct 28, 2026 | 21.54 | 21.55 | 21.51 | 21.52 | -0.01 | -0.05% | 551,000 |
| Oct 27, 2026 | 21.46 | 21.55 | 21.46 | 21.53 | +0.11 | +0.51% | 14,700 |
| Oct 26, 2026 | 21.43 | 21.47 | 21.34 | 21.42 | +0.03 | +0.14% | 8,800 |
| Oct 23, 2026 | 21.33 | 21.39 | 21.33 | 21.39 | -0.01 | -0.05% | 1,700 |
| Oct 22, 2026 | 21.29 | 21.40 | 21.29 | 21.40 | +0.05 | +0.23% | 600 |
| Oct 21, 2026 | 21.35 | 21.37 | 21.33 | 21.35 | +0.02 | +0.09% | 521,800 |
| Oct 20, 2026 | 21.30 | 21.33 | 21.30 | 21.33 | -0.02 | -0.09% | 4,500 |
| Oct 19, 2026 | 21.38 | 21.39 | 21.35 | 21.35 | -0.16 | -0.74% | 5,100 |
| Oct 16, 2026 | 21.57 | 21.57 | 21.51 | 21.51 | -0.09 | -0.42% | 900 |
| Oct 15, 2026 | 21.51 | 21.61 | 21.51 | 21.60 | +0.10 | +0.47% | 10,500 |
| Oct 14, 2026 | 21.52 | 21.52 | 21.49 | 21.50 | -0.09 | -0.42% | 543,300 |
| Oct 13, 2026 | 21.65 | 21.65 | 21.57 | 21.59 | -0.07 | -0.32% | 2,900 |
| Oct 12, 2026 | 21.64 | 21.66 | 21.63 | 21.66 | +0.01 | +0.05% | 1,600 |
| Oct 9, 2026 | 21.62 | 21.65 | 21.60 | 21.65 | +0.01 | +0.05% | 9,300 |
| Oct 8, 2026 | 21.60 | 21.64 | 21.60 | 21.64 | +0.01 | +0.05% | 700 |
| Oct 7, 2026 | 21.60 | 21.63 | 21.57 | 21.63 | -0.04 | -0.18% | 546,100 |
| Oct 6, 2026 | 21.65 | 21.69 | 21.64 | 21.67 | +0.10 | +0.46% | 4,400 |
| Oct 5, 2026 | 21.57 | 21.57 | 21.52 | 21.57 | +0.02 | +0.09% | 1,300 |
| Oct 2, 2026 | 21.67 | 21.67 | 21.54 | 21.55 | -0.02 | -0.09% | 5,600 |
| Oct 1, 2026 | 21.52 | 21.57 | 21.47 | 21.57 | -0.01 | -0.05% | 6,400 |
| Sep 30, 2026 | 21.66 | 21.66 | 21.58 | 21.58 | -0.06 | -0.28% | 3,000 |
| Sep 29, 2026 | 21.58 | 21.64 | 21.55 | 21.64 | -0.02 | -0.09% | 5,200 |
| Sep 28, 2026 | 21.71 | 21.79 | 21.64 | 21.66 | -0.11 | -0.51% | 12,300 |
| Sep 25, 2026 | 21.80 | 21.80 | 21.73 | 21.77 | -0.01 | -0.05% | 2,600 |
| Sep 24, 2026 | 21.77 | 21.79 | 21.73 | 21.78 | -0.04 | -0.18% | 5,400 |
| Sep 23, 2026 | 21.91 | 21.91 | 21.82 | 21.82 | -0.18 | -0.82% | 1,600 |
| Sep 22, 2026 | 22.00 | 22.00 | 21.99 | 22.00 | +0.01 | +0.05% | 1,100 |
| Sep 21, 2026 | 21.98 | 22.01 | 21.96 | 21.99 | -0.09 | -0.41% | 6,400 |
| Sep 18, 2026 | 22.09 | 22.09 | 22.07 | 22.08 | -0.03 | -0.14% | 1,300 |
| Sep 17, 2026 | 22.13 | 22.13 | 22.11 | 22.11 | +0.08 | +0.36% | 300 |
| Sep 16, 2026 | 22.09 | 22.11 | 22.03 | 22.03 | 0.00 | 0.00% | 1,100 |
| Sep 15, 2026 | 22.03 | 22.05 | 22.02 | 22.03 | -0.05 | -0.23% | 4,500 |
| Sep 14, 2026 | 22.07 | 22.08 | 22.05 | 22.08 | -0.02 | -0.09% | 3,200 |
| Sep 11, 2026 | 22.15 | 22.15 | 22.10 | 22.10 | -0.03 | -0.14% | 12,000 |
| Sep 10, 2026 | 22.12 | 22.13 | 22.12 | 22.13 | -0.06 | -0.27% | 1,000 |
| Sep 9, 2026 | 22.23 | 22.23 | 22.18 | 22.19 | -0.06 | -0.27% | 11,800 |
| Sep 8, 2026 | 22.27 | 22.27 | 22.25 | 22.25 | -0.01 | -0.04% | 1,500 |
| Sep 4, 2026 | 22.22 | 22.28 | 22.22 | 22.26 | -0.02 | -0.09% | 3,500 |
| Sep 3, 2026 | 22.29 | 22.29 | 22.28 | 22.28 | +0.01 | +0.04% | 300 |
| Sep 2, 2026 | 22.26 | 22.29 | 22.25 | 22.27 | +0.02 | +0.09% | 25,100 |
| Sep 1, 2026 | 22.26 | 22.28 | 22.25 | 22.25 | -0.06 | -0.27% | 103,600 |
| Aug 31, 2026 | 22.25 | 22.31 | 22.25 | 22.31 | +0.01 | +0.04% | 4,600 |
| Aug 28, 2026 | 22.37 | 22.37 | 22.30 | 22.30 | -0.03 | -0.13% | 8,200 |
| Aug 27, 2026 | 22.35 | 22.38 | 22.32 | 22.33 | -0.01 | -0.04% | 15,300 |
| Aug 26, 2026 | 22.31 | 22.34 | 22.31 | 22.34 | -0.04 | -0.18% | 300 |
| Aug 25, 2026 | 22.31 | 22.38 | 22.31 | 22.38 | +0.10 | +0.45% | 6,900 |
| Aug 24, 2026 | 22.24 | 22.31 | 22.24 | 22.28 | -0.11 | -0.49% | 5,500 |
| Aug 21, 2026 | 22.37 | 22.39 | 22.36 | 22.39 | +0.03 | +0.13% | 10,600 |
| Aug 20, 2026 | 22.36 | 22.37 | 22.36 | 22.36 | -0.04 | -0.18% | 2,900 |
| Aug 19, 2026 | 22.38 | 22.41 | 22.38 | 22.40 | +0.04 | +0.18% | 13,700 |
| Aug 18, 2026 | 22.35 | 22.38 | 22.33 | 22.36 | 0.00 | 0.00% | 3,600 |
| Aug 17, 2026 | 22.38 | 22.39 | 22.36 | 22.36 | -0.04 | -0.18% | 1,700 |
| Aug 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 0.00 | 0.00% | 4,000 |
65 days, newest first. Daily bars as drawn on the GTOQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.