Skip to main content

Total Return Bond Invesco ETF (NY: GTO )

46.48 -0.20 (-0.42%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 44.31 44.45 44.29 44.43 58,435 +0.16(+0.36%)
Jun 29, 2023 44.30 44.30 44.20 44.28 81,166 -0.31(-0.70%)
Jun 28, 2023 44.51 44.59 44.42 44.59 192,651 +0.13(+0.30%)
Jun 27, 2023 44.50 44.57 44.38 44.45 133,486 -0.06(-0.13%)
Jun 26, 2023 44.55 44.56 44.45 44.51 170,240 +0.04(+0.09%)
Jun 23, 2023 44.55 44.55 44.40 44.47 81,693 +0.14(+0.32%)
Jun 22, 2023 44.39 44.48 44.31 44.33 92,455 -0.17(-0.39%)
Jun 21, 2023 44.40 44.54 44.35 44.50 136,108 +0.01(+0.02%)
Jun 20, 2023 44.47 44.60 44.47 44.49 187,931 +0.07(+0.15%)
Jun 16, 2023 44.39 44.46 44.31 44.42 66,501 -0.09(-0.19%)
Jun 15, 2023 44.49 44.52 44.39 44.51 646,319 +0.22(+0.50%)
Jun 14, 2023 44.31 44.38 44.12 44.29 185,653 +0.10(+0.22%)
Jun 13, 2023 44.47 44.47 44.17 44.20 108,820 -0.21(-0.47%)
Jun 12, 2023 44.39 44.40 44.24 44.40 123,242 +0.11(+0.26%)
Jun 09, 2023 44.28 44.35 44.24 44.29 124,426 -0.10(-0.24%)
Jun 08, 2023 44.20 44.40 44.20 44.40 143,197 +0.20(+0.45%)
Jun 07, 2023 44.40 44.40 44.15 44.20 442,577 -0.19(-0.43%)
Jun 06, 2023 44.37 44.42 44.29 44.39 85,523 +0.05(+0.11%)
Jun 05, 2023 44.27 44.46 44.25 44.34 131,850 -0.01(-0.02%)
Jun 02, 2023 44.49 44.49 44.32 44.35 130,528 -0.15(-0.34%)
Jun 01, 2023 44.52 44.56 44.47 44.50 204,956 +0.12(+0.28%)
May 31, 2023 44.17 44.40 44.17 44.38 113,275 +0.14(+0.32%)
May 30, 2023 44.11 44.25 44.09 44.23 101,155 +0.31(+0.72%)
May 26, 2023 43.86 43.97 43.80 43.92 130,905 +0.06(+0.13%)
May 25, 2023 43.99 43.99 43.84 43.86 123,666 -0.14(-0.32%)
May 24, 2023 44.19 44.19 44.00 44.00 149,848 -0.15(-0.35%)
May 23, 2023 44.01 44.18 44.01 44.16 171,850 +0.06(+0.13%)
May 22, 2023 44.13 44.17 44.09 44.10 98,410 -0.03(-0.07%)
May 19, 2023 44.11 44.27 44.09 44.13 335,233 -0.10(-0.23%)
May 18, 2023 44.28 44.28 44.14 44.23 291,403 -0.14(-0.31%)
May 17, 2023 44.42 44.44 44.34 44.37 74,826 -0.04(-0.10%)
May 16, 2023 44.39 44.42 44.33 44.41 53,228 -0.13(-0.29%)
May 15, 2023 44.56 44.56 44.50 44.54 89,716 -0.09(-0.21%)
May 12, 2023 44.83 44.86 44.60 44.63 85,825 -0.20(-0.45%)
May 11, 2023 44.91 44.94 44.80 44.83 98,253 +0.09(+0.21%)
May 10, 2023 44.68 44.76 44.65 44.74 98,485 +0.25(+0.56%)
May 09, 2023 44.51 44.57 44.48 44.49 99,938 -0.03(-0.06%)
May 08, 2023 44.55 44.62 44.51 44.52 293,655 -0.25(-0.55%)
May 05, 2023 44.74 44.77 44.67 44.77 86,174 -0.15(-0.34%)
May 04, 2023 44.86 45.08 44.86 44.92 130,242 -0.07(-0.15%)
May 03, 2023 44.92 45.04 44.89 44.98 106,753 +0.09(+0.21%)
May 02, 2023 44.64 44.90 44.60 44.89 282,927 +0.41(+0.92%)
May 01, 2023 44.83 44.83 44.47 44.48 149,271 -0.49(-1.10%)
Apr 28, 2023 44.93 44.97 44.85 44.97 63,985 +0.29(+0.64%)
Apr 27, 2023 44.78 44.78 44.67 44.69 97,053 -0.14(-0.32%)
Apr 26, 2023 44.98 45.05 44.82 44.83 160,645 -0.22(-0.49%)
Apr 25, 2023 44.93 45.07 44.93 45.05 73,513 +0.24(+0.53%)
Apr 24, 2023 44.74 44.81 44.72 44.81 151,872 +0.20(+0.46%)
Apr 21, 2023 44.77 44.77 44.58 44.61 208,473 -0.05(-0.11%)
Apr 20, 2023 44.66 44.69 44.60 44.66 687,122 +0.11(+0.26%)
Apr 19, 2023 44.52 44.56 44.40 44.54 1,172,500 -0.03(-0.06%)
Apr 18, 2023 44.52 44.63 44.50 44.57 739,551 +0.06(+0.13%)
Apr 17, 2023 44.63 44.63 44.49 44.51 117,272 -0.18(-0.41%)
Apr 14, 2023 44.81 44.81 44.46 44.69 1,291,220 -0.22(-0.50%)
Apr 13, 2023 45.01 45.05 44.87 44.92 142,270 +0.01(+0.03%)
Apr 12, 2023 45.01 45.01 44.78 44.90 181,234 +0.09(+0.19%)
Apr 11, 2023 44.83 44.83 44.70 44.82 359,155 +0.01(+0.03%)
Apr 10, 2023 44.84 44.86 44.74 44.80 64,767 -0.30(-0.66%)
Apr 06, 2023 45.14 45.17 45.09 45.10 229,868 -0.04(-0.09%)
Apr 05, 2023 45.04 45.19 45.04 45.14 126,769 +0.14(+0.32%)
Apr 04, 2023 44.73 45.04 44.72 45.00 75,978 +0.14(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.